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, 2015	34.24	34.60	33.47	34.37	670,313	+0.05(+0.14%)
May 28, 2015	34.83	34.96	33.78	34.32	373,705	-0.47(-1.36%)
May 27, 2015	34.83	34.96	34.24	34.80	441,684	+0.02(+0.06%)
May 26, 2015	35.28	35.32	33.91	34.78	627,328	-0.49(-1.40%)
May 22, 2015	35.84	35.27	35.27	35.27	576,514	-0.53(-1.49%)
May 21, 2015	35.46	36.25	35.46	35.81	536,092	+0.41(+1.15%)
May 20, 2015	35.20	35.90	35.00	35.40	687,973	+0.13(+0.36%)
May 19, 2015	35.12	35.44	34.17	35.27	768,221	+0.32(+0.91%)
May 18, 2015	35.08	35.46	34.94	34.96	905,228	+0.06(+0.17%)
May 15, 2015	36.23	36.24	34.64	34.90	3,595,369	-3.91(-10.07%)
May 14, 2015	38.20	39.31	37.61	38.80	439,927	+1.08(+2.86%)
May 13, 2015	38.58	39.22	37.53	37.73	386,681	-0.79(-2.05%)
May 12, 2015	37.98	38.77	36.71	38.52	556,240	+0.65(+1.72%)
May 11, 2015	35.66	37.98	35.58	37.86	877,382	+2.56(+7.25%)
May 08, 2015	35.32	37.28	34.61	35.30	1,456,189	+0.37(+1.05%)
May 07, 2015	33.19	35.18	31.18	34.94	2,082,648	+2.25(+6.90%)
May 06, 2015	30.95	33.61	30.51	32.68	841,993	+1.70(+5.49%)
May 05, 2015	32.38	32.38	30.50	30.98	323,402	-1.61(-4.95%)
May 04, 2015	31.70	33.07	31.68	32.59	531,310	+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.