Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.39	34.75	33.62	34.52	667,403	+0.05(+0.14%)
May 28, 2015	34.98	35.11	33.93	34.47	372,083	-0.48(-1.36%)
May 27, 2015	34.98	35.12	34.39	34.95	439,766	+0.02(+0.06%)
May 26, 2015	35.44	35.48	34.06	34.93	624,604	-0.50(-1.40%)
May 22, 2015	35.99	35.43	35.43	35.43	574,010	-0.54(-1.49%)
May 21, 2015	35.62	36.41	35.62	35.96	533,764	+0.41(+1.15%)
May 20, 2015	35.36	36.05	35.15	35.56	684,985	+0.13(+0.36%)
May 19, 2015	35.28	35.60	34.31	35.43	764,885	+0.32(+0.91%)
May 18, 2015	35.23	35.61	35.09	35.11	901,297	+0.06(+0.17%)
May 15, 2015	36.39	36.40	34.79	35.05	3,579,757	-3.92(-10.07%)
May 14, 2015	38.37	39.48	37.77	38.97	438,017	+1.08(+2.86%)
May 13, 2015	38.74	39.39	37.69	37.89	385,002	-0.79(-2.05%)
May 12, 2015	38.15	38.94	36.87	38.68	553,825	+0.66(+1.72%)
May 11, 2015	35.81	38.15	35.73	38.03	873,572	+2.57(+7.25%)
May 08, 2015	35.48	37.44	34.76	35.46	1,449,866	+0.37(+1.05%)
May 07, 2015	33.33	35.34	31.32	35.09	2,073,605	+2.26(+6.90%)
May 06, 2015	31.09	33.76	30.64	32.82	838,337	+1.71(+5.49%)
May 05, 2015	32.52	32.52	30.63	31.12	321,997	-1.62(-4.95%)
May 04, 2015	31.84	33.21	31.82	32.74	529,003	+1.02(+3.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.