Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 335.79 344.37 333.66 342.14 531,146 +4.33(+1.28%)
Oct 28, 2022 330.47 337.86 325.06 337.81 354,334 +7.72(+2.34%)
Oct 27, 2022 331.01 336.03 327.97 330.09 241,555 +2.74(+0.84%)
Oct 26, 2022 324.86 338.77 324.39 327.35 281,598 -6.05(-1.82%)
Oct 25, 2022 321.71 333.95 321.71 333.40 315,222 +12.99(+4.06%)
Oct 24, 2022 321.52 321.52 307.74 320.41 317,811 +1.00(+0.31%)
Oct 21, 2022 314.58 320.40 306.60 319.41 302,669 +4.65(+1.48%)
Oct 20, 2022 317.52 325.52 310.69 314.76 353,197 -2.17(-0.68%)
Oct 19, 2022 320.88 322.13 311.40 316.93 223,306 -8.54(-2.63%)
Oct 18, 2022 323.55 329.47 318.29 325.47 369,609 +13.33(+4.27%)
Oct 17, 2022 305.93 316.87 305.56 312.14 353,927 +16.74(+5.67%)
Oct 14, 2022 312.61 317.21 294.77 295.40 383,790 -14.55(-4.69%)
Oct 13, 2022 297.81 312.00 293.25 309.95 415,403 +2.05(+0.66%)
Oct 12, 2022 316.12 318.04 306.84 307.90 469,916 -7.96(-2.52%)
Oct 11, 2022 319.95 323.66 307.98 315.86 450,703 -4.51(-1.41%)
Oct 10, 2022 335.42 335.42 313.34 320.37 372,314 -14.26(-4.26%)
Oct 07, 2022 342.67 344.00 333.60 334.63 400,391 -15.03(-4.30%)
Oct 06, 2022 346.79 352.88 340.89 349.66 507,598 +1.91(+0.55%)
Oct 05, 2022 340.09 353.21 339.94 347.75 292,289 +2.03(+0.59%)
Oct 04, 2022 343.92 350.16 342.15 345.72 392,335 +12.83(+3.86%)
Oct 03, 2022 329.09 335.32 324.17 332.89 348,788 +6.58(+2.02%)
Sep 30, 2022 330.02 337.12 326.03 326.31 392,187 -4.39(-1.33%)
Sep 29, 2022 333.45 334.95 328.93 330.70 360,076 -7.27(-2.15%)
Sep 28, 2022 325.16 339.71 322.82 337.97 320,906 +13.34(+4.11%)
Sep 27, 2022 323.11 328.21 320.40 324.63 218,825 +7.28(+2.29%)
Sep 26, 2022 320.97 328.13 316.69 317.35 323,428 -4.77(-1.48%)
Sep 23, 2022 320.08 323.45 313.84 322.12 439,579 -2.68(-0.83%)
Sep 22, 2022 338.28 339.21 322.82 324.80 363,971 -14.65(-4.32%)
Sep 21, 2022 346.08 351.81 338.82 339.45 200,189 -3.60(-1.05%)
Sep 20, 2022 345.10 347.66 340.87 343.05 210,307 -4.48(-1.29%)
Sep 19, 2022 342.32 348.15 342.32 347.53 204,308 +1.83(+0.53%)
Sep 16, 2022 343.34 348.79 339.25 345.70 440,097 -1.96(-0.56%)
Sep 15, 2022 355.99 362.74 345.82 347.66 322,265 -12.32(-3.42%)
Sep 14, 2022 360.98 365.24 354.72 359.98 286,245 +2.64(+0.74%)
Sep 13, 2022 356.45 361.37 354.55 357.34 264,562 -14.16(-3.81%)
Sep 12, 2022 367.40 371.65 364.60 371.50 300,972 +5.46(+1.49%)
Sep 09, 2022 363.11 368.71 362.79 366.04 270,343 +5.55(+1.54%)
Sep 08, 2022 349.67 360.93 348.08 360.50 264,334 +8.31(+2.36%)
Sep 07, 2022 343.19 353.53 341.60 352.19 196,101 +10.12(+2.96%)
Sep 06, 2022 341.11 343.33 336.78 342.06 261,239 +1.44(+0.42%)
Sep 02, 2022 347.19 349.23 337.66 340.62 347,506 -2.09(-0.61%)
Sep 01, 2022 344.57 344.97 333.82 342.71 284,071 -4.58(-1.32%)
Aug 31, 2022 356.64 358.36 347.09 347.29 391,272 -6.02(-1.70%)
Aug 30, 2022 350.73 353.79 344.91 353.31 346,971 +6.04(+1.74%)
Aug 29, 2022 350.44 354.19 346.97 347.26 318,911 -9.31(-2.61%)
Aug 26, 2022 369.29 370.81 356.17 356.58 271,351 -13.39(-3.62%)
Aug 25, 2022 370.64 374.48 365.30 369.97 228,565 +2.66(+0.72%)
Aug 24, 2022 367.98 374.01 366.88 367.31 238,256 +2.73(+0.75%)
Aug 23, 2022 363.92 369.34 362.72 364.58 304,143 +0.79(+0.22%)
Aug 22, 2022 365.88 368.39 360.64 363.79 361,329 -9.02(-2.42%)
Aug 19, 2022 377.99 380.25 372.53 372.81 437,197 -9.88(-2.58%)
Aug 18, 2022 386.32 388.94 381.45 382.69 268,138 -3.64(-0.94%)
Aug 17, 2022 387.81 391.74 384.13 386.32 338,112 -6.24(-1.59%)
Aug 16, 2022 393.54 396.92 388.59 392.56 302,095 -1.90(-0.48%)
Aug 15, 2022 387.46 398.29 387.46 394.46 444,588 +4.94(+1.27%)
Aug 12, 2022 373.79 389.59 371.83 389.52 546,949 +15.83(+4.24%)
Aug 11, 2022 378.31 380.14 371.65 373.69 415,160 +0.56(+0.15%)
Aug 10, 2022 379.72 380.51 369.76 373.12 411,482 +5.77(+1.57%)
Aug 09, 2022 362.21 371.88 356.41 367.35 469,851 +3.46(+0.95%)
Aug 08, 2022 365.15 371.89 363.32 363.89 368,741 -2.00(-0.55%)
Aug 05, 2022 350.01 369.57 350.01 365.88 565,374 +9.14(+2.56%)
Aug 04, 2022 347.23 357.48 346.10 356.75 415,039 +8.35(+2.40%)
Aug 03, 2022 344.12 360.04 338.67 348.40 1,057,676 +14.31(+4.28%)
Aug 02, 2022 325.56 337.96 325.56 334.09 525,085 +5.74(+1.75%)
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.