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

Paycom Software Inc (NY: PAYC )

164.47 -2.32 (-1.39%)
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 29, 2023 258.44 262.39 256.63 257.07 488,127 +1.79(+0.70%)
Sep 28, 2023 254.77 258.98 252.54 255.28 497,786 +0.38(+0.15%)
Sep 27, 2023 253.23 255.91 252.54 254.90 641,911 +3.45(+1.37%)
Sep 26, 2023 253.79 255.15 249.98 251.45 590,572 -4.68(-1.83%)
Sep 25, 2023 253.83 257.22 255.10 256.13 489,932 +1.15(+0.45%)
Sep 22, 2023 260.55 261.30 254.73 254.98 627,695 -4.49(-1.73%)
Sep 21, 2023 262.75 264.63 259.38 259.47 612,911 -6.73(-2.53%)
Sep 20, 2023 275.79 276.81 266.00 266.20 527,529 -8.36(-3.04%)
Sep 19, 2023 271.80 274.75 268.82 274.56 375,859 +0.80(+0.29%)
Sep 18, 2023 273.98 275.80 272.08 273.76 328,604 -1.81(-0.66%)
Sep 15, 2023 276.88 278.46 274.87 275.56 860,216 -2.40(-0.86%)
Sep 14, 2023 278.29 280.60 276.73 277.96 425,533 +0.93(+0.34%)
Sep 13, 2023 280.36 281.26 274.78 277.03 558,910 -4.70(-1.67%)
Sep 12, 2023 280.88 283.93 280.60 281.73 244,381 -1.80(-0.63%)
Sep 11, 2023 283.79 285.16 281.00 283.52 391,270 +1.63(+0.58%)
Sep 08, 2023 286.23 287.98 281.35 281.90 393,108 -4.25(-1.49%)
Sep 07, 2023 287.68 288.07 281.44 286.15 593,392 -4.50(-1.55%)
Sep 06, 2023 290.51 292.02 287.78 290.65 341,631 -0.97(-0.33%)
Sep 05, 2023 292.24 292.91 288.35 291.62 332,885 -1.66(-0.56%)
Sep 01, 2023 294.56 296.46 291.48 293.28 369,608 +0.94(+0.32%)
Aug 31, 2023 292.66 295.50 290.80 292.34 488,367 +1.17(+0.40%)
Aug 30, 2023 290.41 293.80 289.54 291.17 309,678 +0.61(+0.21%)
Aug 29, 2023 284.44 291.44 283.31 290.55 398,513 +5.34(+1.87%)
Aug 28, 2023 284.17 288.12 283.29 285.21 276,324 +1.25(+0.44%)
Aug 25, 2023 283.13 285.94 281.10 283.96 314,148 +2.17(+0.77%)
Aug 24, 2023 288.99 289.09 281.23 281.79 347,182 -5.24(-1.82%)
Aug 23, 2023 285.47 287.87 282.48 287.03 293,433 +2.98(+1.05%)
Aug 22, 2023 282.25 285.49 281.93 284.05 477,814 +3.18(+1.13%)
Aug 21, 2023 279.14 283.74 279.14 280.87 487,109 +2.31(+0.83%)
Aug 18, 2023 275.32 280.82 273.93 278.56 541,025 +0.91(+0.33%)
Aug 17, 2023 287.15 287.95 277.42 277.65 678,528 -10.31(-3.58%)
Aug 16, 2023 287.57 289.14 285.63 287.96 478,735 -1.14(-0.39%)
Aug 15, 2023 288.88 290.57 287.62 289.10 556,519 -2.27(-0.78%)
Aug 14, 2023 286.12 292.19 285.38 291.37 723,739 +2.23(+0.77%)
Aug 11, 2023 285.42 292.37 285.42 289.14 558,852 +0.49(+0.17%)
Aug 10, 2023 285.34 291.12 284.42 288.65 616,328 +4.58(+1.61%)
Aug 09, 2023 287.16 290.24 283.58 284.07 449,315 -4.63(-1.61%)
Aug 08, 2023 287.36 289.14 280.73 288.70 661,728 -1.53(-0.53%)
Aug 07, 2023 287.30 292.67 285.63 290.24 678,449 +2.66(+0.93%)
Aug 04, 2023 293.92 294.42 285.65 287.57 1,285,643 -6.47(-2.20%)
Aug 03, 2023 296.82 300.16 285.18 294.04 1,854,130 -2.64(-0.89%)
Aug 02, 2023 329.24 329.24 294.82 296.69 2,424,982 -70.46(-19.19%)
Aug 01, 2023 363.33 369.49 360.86 367.15 755,281 +2.00(+0.55%)
Jul 31, 2023 366.78 370.38 363.61 365.15 421,830 +0.30(+0.08%)
Jul 28, 2023 362.92 367.45 359.52 364.85 442,386 +7.30(+2.04%)
Jul 27, 2023 358.43 367.37 355.79 357.55 615,118 +3.06(+0.86%)
Jul 26, 2023 348.55 357.30 348.55 354.49 359,590 +4.14(+1.18%)
Jul 25, 2023 347.63 350.85 346.96 350.35 242,320 +2.81(+0.81%)
Jul 24, 2023 347.97 352.02 344.78 347.54 410,349 +0.79(+0.23%)
Jul 21, 2023 358.45 358.60 346.41 346.75 514,852 -7.36(-2.08%)
Jul 20, 2023 358.61 360.40 352.74 354.11 307,971 -7.78(-2.15%)
Jul 19, 2023 361.49 365.19 357.38 361.89 383,922 +1.70(+0.47%)
Jul 18, 2023 355.68 361.64 354.94 360.19 505,911 +4.71(+1.33%)
Jul 17, 2023 350.45 357.24 350.35 355.47 366,241 +3.94(+1.12%)
Jul 14, 2023 346.23 352.05 344.19 351.53 716,351 +5.31(+1.53%)
Jul 13, 2023 339.65 348.47 338.77 346.23 514,555 +8.66(+2.57%)
Jul 12, 2023 340.63 341.60 334.32 337.56 509,433 +2.07(+0.62%)
Jul 11, 2023 331.54 336.32 328.57 335.49 447,869 +3.90(+1.18%)
Jul 10, 2023 319.91 333.97 319.31 331.59 725,977 +10.26(+3.19%)
Jul 07, 2023 319.44 324.36 317.99 321.33 401,836 +0.62(+0.19%)
Jul 06, 2023 310.61 322.21 309.73 320.71 606,072 +5.93(+1.88%)
Jul 05, 2023 313.95 315.93 311.25 314.78 336,552 -1.71(-0.54%)
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.