Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	284.79	294.33	283.22	293.92	1,082,973	+9.91(+3.49%)
May 28, 2020	283.80	295.17	281.86	284.01	809,459	+0.15(+0.05%)
May 27, 2020	279.94	284.27	269.21	283.86	870,666	+6.69(+2.41%)
May 26, 2020	276.88	280.81	272.48	277.18	794,222	+10.83(+4.07%)
May 22, 2020	270.94	271.62	264.09	266.35	656,013	-4.88(-1.80%)
May 21, 2020	271.93	274.64	265.27	271.22	605,619	+0.80(+0.30%)
May 20, 2020	272.93	277.81	265.62	270.42	1,305,869	-6.15(-2.22%)
May 19, 2020	281.86	287.62	276.55	276.57	878,142	-4.16(-1.48%)
May 18, 2020	270.94	283.85	268.23	280.74	1,536,699	+21.97(+8.49%)
May 15, 2020	249.52	261.61	249.52	258.76	943,619	+8.77(+3.51%)
May 14, 2020	237.26	250.13	230.67	249.99	1,112,530	+9.39(+3.90%)
May 13, 2020	259.43	260.79	237.48	240.60	1,436,371	-19.91(-7.64%)
May 12, 2020	272.07	272.97	260.18	260.51	570,366	-10.72(-3.95%)
May 11, 2020	266.64	277.09	265.50	271.23	598,140	+2.24(+0.83%)
May 08, 2020	270.57	272.87	263.72	269.00	680,688	+3.17(+1.19%)
May 07, 2020	258.72	271.92	258.72	265.82	1,044,960	+13.63(+5.40%)
May 06, 2020	256.55	257.86	250.39	252.20	548,447	-1.92(-0.75%)
May 05, 2020	250.49	258.78	248.31	254.12	675,746	+8.76(+3.57%)
May 04, 2020	234.34	246.74	230.90	245.35	703,969	+6.39(+2.67%)

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.