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 (%)
Nov 30, 2020	412.59	419.61	402.24	414.23	397,575	+0.31(+0.07%)
Nov 27, 2020	407.37	415.20	407.37	413.92	156,973	+9.53(+2.36%)
Nov 25, 2020	400.03	406.35	396.57	404.39	302,064	+6.64(+1.67%)
Nov 24, 2020	404.62	404.62	393.29	397.74	238,627	-2.00(-0.50%)
Nov 23, 2020	393.07	403.13	390.31	399.74	270,903	+9.71(+2.49%)
Nov 20, 2020	387.78	397.91	384.17	390.02	253,835	+0.07(+0.02%)
Nov 19, 2020	380.49	390.48	377.37	389.96	280,734	+12.29(+3.25%)
Nov 18, 2020	378.38	385.04	373.51	377.67	250,446	-1.38(-0.36%)
Nov 17, 2020	376.46	381.38	370.26	379.05	193,225	+2.31(+0.61%)
Nov 16, 2020	379.38	383.10	373.74	376.74	252,937	-2.37(-0.63%)
Nov 13, 2020	379.14	384.25	373.03	379.11	260,782	+1.73(+0.46%)
Nov 12, 2020	380.20	390.36	375.69	377.38	299,522	-1.47(-0.39%)
Nov 11, 2020	384.86	391.80	377.84	378.85	339,564	+3.75(+1.00%)
Nov 10, 2020	397.44	400.17	370.09	375.10	574,509	-27.18(-6.76%)
Nov 09, 2020	393.67	417.11	392.44	402.28	708,085	+16.81(+4.36%)
Nov 06, 2020	370.20	387.97	362.56	385.47	474,846	+14.76(+3.98%)
Nov 05, 2020	391.18	397.02	366.24	370.71	855,548	-24.00(-6.08%)
Nov 04, 2020	377.40	395.12	377.40	394.71	612,917	+28.10(+7.66%)
Nov 03, 2020	363.50	370.07	361.00	366.62	330,899	+8.48(+2.37%)

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.