Skip to main content

Paycom Software Inc (NY: PAYC )

174.57 +2.29 (+1.33%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 154.06 154.06 154.06 0 +2.31(+1.52%)
Aug 30, 2018 151.71 153.34 151.03 151.75 532,831 -1.13(-0.74%)
Aug 29, 2018 151.37 153.26 151.28 152.88 420,028 +1.58(+1.04%)
Aug 28, 2018 151.14 151.92 148.46 151.30 726,485 +0.86(+0.57%)
Aug 27, 2018 150.96 152.55 149.47 150.44 654,891 +0.53(+0.35%)
Aug 24, 2018 145.84 149.92 145.69 149.91 845,983 +4.66(+3.21%)
Aug 23, 2018 144.97 147.31 144.38 145.25 508,246 +0.89(+0.62%)
Aug 22, 2018 141.76 144.75 141.27 144.36 557,847 +1.29(+0.90%)
Aug 21, 2018 140.69 144.01 140.65 143.06 834,490 +2.42(+1.72%)
Aug 20, 2018 139.00 141.07 137.25 140.64 690,307 +1.73(+1.24%)
Aug 17, 2018 137.08 139.41 135.77 138.91 759,894 +1.60(+1.16%)
Aug 16, 2018 136.06 137.74 134.74 137.31 833,103 +2.66(+1.98%)
Aug 15, 2018 135.44 137.38 133.27 134.65 719,040 -2.30(-1.68%)
Aug 14, 2018 134.30 137.24 131.69 136.96 627,417 +3.28(+2.45%)
Aug 13, 2018 134.66 135.92 133.16 133.68 401,475 -1.15(-0.85%)
Aug 10, 2018 132.18 135.20 131.61 134.83 643,398 +1.90(+1.43%)
Aug 09, 2018 133.95 135.23 132.80 132.94 538,311 -0.98(-0.73%)
Aug 08, 2018 133.96 135.37 132.24 133.92 460,585 +0.44(+0.33%)
Aug 07, 2018 134.10 135.87 132.49 133.48 604,742 -0.08(-0.06%)
Aug 06, 2018 132.13 134.28 131.64 133.56 863,747 +1.65(+1.25%)
Aug 03, 2018 134.08 134.57 129.85 131.91 1,892,134 -2.19(-1.64%)
Aug 02, 2018 124.31 134.92 124.28 134.11 2,153,166 +9.03(+7.22%)
Aug 01, 2018 115.26 127.12 114.21 125.08 4,398,882 +19.55(+18.53%)
Jul 31, 2018 103.18 105.74 100.18 105.52 1,767,756 +3.11(+3.04%)
Jul 30, 2018 107.02 107.27 101.77 102.42 775,558 -4.86(-4.53%)
Jul 27, 2018 112.10 112.33 105.33 107.27 727,170 -4.64(-4.14%)
Jul 26, 2018 110.99 112.75 109.28 111.91 467,827 +0.07(+0.06%)
Jul 25, 2018 108.85 112.20 108.85 111.84 441,380 +2.71(+2.48%)
Jul 24, 2018 112.52 113.13 108.09 109.13 571,580 -2.85(-2.55%)
Jul 23, 2018 110.97 112.33 109.40 111.98 418,358 +0.98(+0.89%)
Jul 20, 2018 111.20 111.66 110.61 111.00 429,733 +0.20(+0.18%)
Jul 19, 2018 111.11 111.90 109.75 110.80 468,649 +0.43(+0.39%)
Jul 18, 2018 110.09 110.68 109.03 110.37 447,128 +0.40(+0.36%)
Jul 17, 2018 107.98 110.76 106.81 109.97 409,256 +0.90(+0.83%)
Jul 16, 2018 109.54 110.18 108.56 109.07 288,541 -0.37(-0.34%)
Jul 13, 2018 109.76 110.42 108.47 109.44 420,239 -0.32(-0.29%)
Jul 12, 2018 106.98 110.04 106.65 109.75 798,885 +3.55(+3.34%)
Jul 11, 2018 103.74 106.91 103.74 106.21 578,030 +1.39(+1.33%)
Jul 10, 2018 104.35 105.39 103.14 104.82 462,741 +0.67(+0.64%)
Jul 09, 2018 103.54 104.35 101.55 104.15 597,094 +1.38(+1.34%)
Jul 06, 2018 101.05 103.11 100.22 102.77 377,432 +2.10(+2.08%)
Jul 05, 2018 100.66 101.35 99.53 100.68 672,363 +0.70(+0.70%)
Jul 03, 2018 99.98 99.98 99.98 0 -0.57(-0.56%)
Jul 02, 2018 97.22 100.63 96.52 100.55 635,987 +2.39(+2.44%)
Jun 29, 2018 99.71 100.89 98.03 98.15 787,092 -1.19(-1.20%)
Jun 28, 2018 96.12 99.93 95.78 99.35 759,219 +2.74(+2.84%)
Jun 27, 2018 101.60 102.45 96.40 96.61 995,658 -4.36(-4.32%)
Jun 26, 2018 100.32 102.07 100.00 100.97 1,038,761 +1.21(+1.21%)
Jun 25, 2018 105.95 106.15 98.89 99.75 1,759,909 -6.73(-6.32%)
Jun 22, 2018 109.15 109.30 105.36 106.49 5,242,631 -2.59(-2.38%)
Jun 21, 2018 112.36 112.58 107.70 109.08 855,994 -2.80(-2.50%)
Jun 20, 2018 113.15 114.75 111.71 111.88 764,078 -1.02(-0.91%)
Jun 19, 2018 112.31 113.11 108.88 112.90 818,727 -0.45(-0.39%)
Jun 18, 2018 111.57 114.40 110.48 113.35 750,979 +1.50(+1.34%)
Jun 15, 2018 112.77 112.89 111.85 790,380 -1.04(-0.92%)
Jun 14, 2018 111.33 114.11 111.33 112.89 888,341 +1.94(+1.75%)
Jun 13, 2018 109.26 112.97 109.26 110.96 1,029,023 +1.26(+1.15%)
Jun 12, 2018 106.28 110.10 106.28 109.69 785,664 +3.78(+3.57%)
Jun 11, 2018 105.05 106.17 104.84 105.91 441,208 +1.16(+1.11%)
Jun 08, 2018 102.39 104.78 101.80 104.75 674,719 +2.41(+2.36%)
Jun 07, 2018 108.75 108.85 101.55 102.34 912,669 -6.36(-5.85%)
Jun 06, 2018 107.86 108.69 556,630 -0.42(-0.38%)
Jun 05, 2018 107.18 109.73 107.14 109.11 636,133 +1.93(+1.80%)
Jun 04, 2018 104.95 107.64 104.95 107.18 778,927 +2.33(+2.23%)
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.