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

Paycom Software Inc (NY: PAYC )

163.59 -3.20 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2021 413.54 414.26 409.50 410.56 384,553 -2.48(-0.60%)
Dec 30, 2021 413.72 418.12 411.70 413.04 215,023 +0.48(+0.12%)
Dec 29, 2021 417.44 417.44 406.07 412.56 154,717 -3.74(-0.90%)
Dec 28, 2021 424.71 425.14 415.78 416.30 155,416 -5.31(-1.26%)
Dec 27, 2021 419.17 422.55 416.00 421.61 316,977 +2.50(+0.60%)
Dec 23, 2021 416.44 421.54 412.43 419.11 148,425 +2.06(+0.49%)
Dec 22, 2021 412.34 423.17 409.21 417.05 341,905 +4.94(+1.20%)
Dec 21, 2021 399.51 413.81 399.51 412.10 323,331 +16.03(+4.05%)
Dec 20, 2021 396.40 402.29 393.08 396.07 418,850 -6.21(-1.54%)
Dec 17, 2021 392.80 404.37 384.86 402.29 612,613 +7.37(+1.87%)
Dec 16, 2021 412.19 412.19 391.46 394.92 303,493 -15.35(-3.74%)
Dec 15, 2021 401.26 411.25 395.27 410.26 258,294 +9.66(+2.41%)
Dec 14, 2021 404.67 409.14 393.57 400.60 360,096 -10.22(-2.49%)
Dec 13, 2021 414.33 419.49 408.62 410.83 329,894 -4.21(-1.02%)
Dec 10, 2021 422.55 427.59 410.55 415.04 252,725 -4.56(-1.09%)
Dec 09, 2021 430.63 432.75 419.31 419.60 232,506 -11.28(-2.62%)
Dec 08, 2021 430.74 434.01 420.26 430.88 249,511 +0.35(+0.08%)
Dec 07, 2021 424.38 437.45 422.76 430.54 405,984 +16.61(+4.01%)
Dec 06, 2021 410.61 417.94 403.45 413.92 317,859 +0.75(+0.18%)
Dec 03, 2021 433.74 435.24 404.77 413.17 570,774 -21.01(-4.84%)
Dec 02, 2021 415.74 437.01 415.74 434.19 488,374 +16.80(+4.03%)
Dec 01, 2021 438.92 441.06 416.93 417.38 362,670 -15.22(-3.52%)
Nov 30, 2021 439.77 445.28 429.37 432.60 396,022 -9.84(-2.22%)
Nov 29, 2021 440.14 444.56 434.39 442.44 309,754 +9.48(+2.19%)
Nov 26, 2021 444.49 452.60 431.42 432.96 248,281 -14.30(-3.20%)
Nov 24, 2021 438.37 449.86 435.70 447.26 294,441 +3.89(+0.88%)
Nov 23, 2021 444.64 449.28 431.48 443.37 385,113 -4.29(-0.96%)
Nov 22, 2021 464.76 464.86 443.20 447.66 288,342 -17.61(-3.79%)
Nov 19, 2021 469.09 469.89 458.54 465.27 331,312 +1.11(+0.24%)
Nov 18, 2021 470.47 464.98 463.84 464.17 300,666 -7.58(-1.61%)
Nov 17, 2021 480.58 480.58 465.72 471.75 280,952 -8.83(-1.84%)
Nov 16, 2021 477.41 485.11 476.18 480.58 243,147 +1.90(+0.40%)
Nov 15, 2021 488.07 488.07 474.99 478.68 310,990 -6.09(-1.26%)
Nov 12, 2021 483.55 485.97 478.98 484.77 320,028 +2.20(+0.46%)
Nov 11, 2021 489.85 489.96 481.84 482.57 365,511 -3.55(-0.73%)
Nov 10, 2021 497.64 486.12 267,146 -15.55(-3.10%)
Nov 09, 2021 507.53 510.89 496.40 501.67 267,000 -4.05(-0.80%)
Nov 08, 2021 503.63 509.22 501.70 505.72 350,117 +6.94(+1.39%)
Nov 05, 2021 509.46 517.01 498.22 498.78 462,545 -7.51(-1.48%)
Nov 04, 2021 513.40 514.20 504.99 506.29 494,648 -0.33(-0.06%)
Nov 03, 2021 531.01 531.01 495.66 506.62 773,970 -40.44(-7.39%)
Nov 02, 2021 551.51 552.74 541.09 547.06 472,281 +6.58(+1.22%)
Nov 01, 2021 541.82 545.12 536.96 540.49 360,758 -1.25(-0.23%)
Oct 29, 2021 528.18 542.84 528.18 541.74 231,682 +10.41(+1.96%)
Oct 28, 2021 528.04 533.95 525.55 531.33 208,166 +5.92(+1.13%)
Oct 27, 2021 530.28 532.60 522.89 525.41 227,979 -5.79(-1.09%)
Oct 26, 2021 535.66 531.20 190,230 -1.72(-0.32%)
Oct 25, 2021 532.28 534.93 527.76 532.92 262,818 +3.08(+0.58%)
Oct 22, 2021 529.04 540.60 528.55 529.85 223,730 +1.87(+0.35%)
Oct 21, 2021 506.29 528.02 506.29 527.98 277,156 +21.06(+4.16%)
Oct 20, 2021 514.19 515.62 506.00 506.92 378,816 -5.99(-1.17%)
Oct 19, 2021 518.71 521.39 512.24 512.91 326,381 -2.45(-0.48%)
Oct 18, 2021 513.99 516.43 511.05 515.36 318,192 +2.37(+0.46%)
Oct 15, 2021 521.00 521.36 510.98 512.99 415,689 -5.37(-1.04%)
Oct 14, 2021 516.44 524.01 514.97 518.36 232,087 +7.78(+1.52%)
Oct 13, 2021 506.77 511.20 506.59 510.57 185,656 +6.84(+1.36%)
Oct 12, 2021 500.11 507.95 497.81 503.73 216,641 +7.62(+1.54%)
Oct 11, 2021 495.55 503.08 495.55 496.11 172,800 -3.32(-0.67%)
Oct 08, 2021 509.26 511.10 498.51 499.43 157,742 -6.56(-1.30%)
Oct 07, 2021 507.28 516.00 505.57 505.99 312,395 +4.15(+0.83%)
Oct 06, 2021 488.06 501.85 487.28 501.83 247,740 +9.30(+1.89%)
Oct 05, 2021 490.22 500.19 490.02 492.54 401,373 +3.45(+0.71%)
Oct 04, 2021 494.43 494.43 478.44 489.09 668,488 -10.89(-2.18%)
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.