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

Paycom Software Inc (NY: PAYC )

164.19 -2.60 (-1.56%)
Streaming Delayed Price Updated: 3:51 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 (%)
Jan 30, 2015 26.97 27.19 24.85 25.88 861,457 -1.22(-4.49%)
Jan 29, 2015 28.62 29.04 25.95 27.10 806,879 -1.34(-4.73%)
Jan 28, 2015 28.15 29.86 27.50 28.44 1,563,586 +0.63(+2.28%)
Jan 27, 2015 27.06 28.40 26.48 27.81 595,166 +0.70(+2.59%)
Jan 26, 2015 26.92 27.82 26.30 27.11 512,396 +0.37(+1.37%)
Jan 23, 2015 25.83 27.92 25.83 26.74 705,558 +0.75(+2.89%)
Jan 22, 2015 25.07 26.09 24.30 25.99 420,371 +1.01(+4.04%)
Jan 21, 2015 23.62 25.55 23.14 24.98 434,604 +2.00(+8.69%)
Jan 20, 2015 23.24 23.33 22.33 22.98 218,223 -0.25(-1.06%)
Jan 16, 2015 23.24 23.63 22.80 23.23 257,467 -0.12(-0.51%)
Jan 15, 2015 23.65 24.23 22.99 23.35 2,887,876 +0.43(+1.85%)
Jan 14, 2015 22.89 24.10 22.51 22.92 549,209 -0.43(-1.82%)
Jan 13, 2015 24.25 24.42 22.90 23.35 436,433 -1.06(-4.34%)
Jan 12, 2015 24.57 24.99 23.80 24.41 241,790 -0.74(-2.95%)
Jan 09, 2015 26.42 26.65 24.90 25.15 113,057 -0.98(-3.75%)
Jan 08, 2015 25.52 26.70 25.38 26.13 175,132 +1.07(+4.26%)
Jan 07, 2015 24.35 25.20 24.23 25.06 78,203 +0.77(+3.18%)
Jan 06, 2015 25.00 25.27 24.03 24.29 90,900 -0.61(-2.46%)
Jan 05, 2015 25.66 25.66 24.80 24.90 59,366 -0.87(-3.38%)
Jan 02, 2015 26.00 26.18 25.34 25.77 88,573 -0.27(-1.03%)
Dec 31, 2014 25.89 26.04 26.04 26.04 62,596 +0.26(+1.00%)
Dec 30, 2014 25.81 26.29 25.55 25.78 38,268 -0.17(-0.65%)
Dec 29, 2014 26.30 26.51 25.31 25.95 63,919 -0.44(-1.65%)
Dec 26, 2014 26.28 26.81 26.04 26.38 106,203 +0.19(+0.72%)
Dec 24, 2014 26.91 26.20 26.20 26.20 57,944 -0.87(-3.22%)
Dec 23, 2014 28.18 28.18 26.45 27.07 69,863 -1.05(-3.73%)
Dec 22, 2014 27.05 28.52 26.88 28.11 102,667 +1.21(+4.48%)
Dec 19, 2014 27.27 27.27 26.77 26.91 81,094 -0.37(-1.34%)
Dec 18, 2014 27.19 27.83 26.57 27.27 129,469 +0.27(+0.99%)
Dec 17, 2014 26.33 27.09 25.82 27.01 108,774 +0.71(+2.71%)
Dec 16, 2014 23.72 26.58 23.61 26.29 175,890 +2.32(+9.69%)
Dec 15, 2014 24.17 24.47 23.22 23.97 113,168 -0.22(-0.90%)
Dec 12, 2014 24.91 25.09 23.54 24.19 151,051 -1.17(-4.60%)
Dec 11, 2014 26.21 26.91 25.11 25.35 110,247 -0.94(-3.57%)
Dec 10, 2014 26.94 27.14 25.88 26.29 73,553 -0.79(-2.92%)
Dec 09, 2014 25.71 27.13 24.97 27.09 115,330 +0.96(+3.67%)
Dec 08, 2014 27.05 27.20 26.00 26.13 87,467 -0.90(-3.33%)
Dec 05, 2014 26.81 27.28 26.81 27.03 63,753 +0.06(+0.22%)
Dec 04, 2014 26.51 27.65 25.82 26.97 132,572 +0.35(+1.30%)
Dec 03, 2014 26.51 26.70 25.47 26.62 229,234 -0.67(-2.46%)
Dec 02, 2014 28.54 28.93 26.63 27.29 299,537 -0.77(-2.75%)
Dec 01, 2014 28.51 28.81 27.69 28.06 116,978 -0.37(-1.29%)
Nov 28, 2014 28.13 29.09 28.00 28.43 115,773 +0.45(+1.63%)
Nov 26, 2014 27.63 27.98 27.98 27.98 191,025 +0.60(+2.20%)
Nov 25, 2014 27.27 27.48 26.21 27.37 324,177 +0.21(+0.76%)
Nov 24, 2014 26.87 28.09 26.87 27.16 253,493 +0.53(+2.01%)
Nov 21, 2014 26.26 27.41 25.78 26.63 204,431 +0.82(+3.18%)
Nov 20, 2014 25.36 26.00 25.26 25.81 123,158 +0.41(+1.60%)
Nov 19, 2014 24.68 26.04 24.34 25.40 156,032 +0.84(+3.42%)
Nov 18, 2014 24.82 24.82 24.44 24.56 249,041 -0.01(-0.04%)
Nov 17, 2014 23.57 25.18 23.29 24.57 425,760 +1.15(+4.90%)
Nov 14, 2014 22.48 23.52 22.06 23.43 176,423 +1.08(+4.82%)
Nov 13, 2014 22.10 23.07 21.97 22.35 93,165 +0.25(+1.12%)
Nov 12, 2014 21.94 22.52 21.88 22.10 95,023 -0.15(-0.67%)
Nov 11, 2014 21.97 23.11 21.93 22.25 251,397 +0.43(+1.95%)
Nov 10, 2014 21.20 21.83 20.92 21.82 225,230 +0.64(+3.03%)
Nov 07, 2014 21.28 21.41 20.86 21.18 134,837 -0.17(-0.79%)
Nov 06, 2014 21.02 22.24 20.77 21.35 255,833 +0.44(+2.08%)
Nov 05, 2014 18.41 21.86 18.41 20.91 685,411 +3.38(+19.29%)
Nov 04, 2014 17.48 17.88 17.38 17.53 147,176 +0.05(+0.28%)
Nov 03, 2014 17.62 17.72 17.40 17.48 50,406 -0.07(-0.39%)
Oct 31, 2014 17.60 17.68 17.34 17.55 56,257 +0.32(+1.84%)
Oct 30, 2014 16.60 17.28 16.55 17.24 95,258 +0.65(+3.94%)
Oct 29, 2014 16.76 16.94 16.50 16.58 66,663 -0.14(-0.83%)
Oct 28, 2014 16.42 17.13 16.42 16.72 98,835 +0.34(+2.05%)
Oct 27, 2014 16.29 16.61 16.33 16.39 47,462 +0.06(+0.36%)
Oct 24, 2014 16.42 16.46 16.14 16.33 40,047 -0.02(-0.12%)
Oct 23, 2014 16.37 16.70 16.20 16.35 69,493 +0.05(+0.30%)
Oct 22, 2014 16.48 16.55 16.20 16.30 72,211 -0.19(-1.14%)
Oct 21, 2014 16.04 16.63 16.04 16.48 119,706 +0.33(+2.02%)
Oct 20, 2014 16.15 16.15 16.15 16.16 37,514 -0.09(-0.55%)
Oct 17, 2014 16.83 16.83 16.21 16.25 49,140 -0.33(-1.97%)
Oct 16, 2014 15.87 16.60 15.82 16.57 101,703 +0.49(+3.07%)
Oct 15, 2014 14.88 16.17 14.68 16.08 261,073 +1.21(+8.11%)
Oct 14, 2014 14.91 15.23 14.70 14.87 218,877 +0.06(+0.40%)
Oct 13, 2014 14.78 15.05 14.72 14.81 287,108 +0.10(+0.67%)
Oct 10, 2014 14.59 15.42 14.52 14.71 196,704 +0.00(+0.00%)
Oct 09, 2014 15.47 15.51 14.16 14.71 241,069 -0.79(-5.10%)
Oct 08, 2014 15.53 15.75 15.42 15.51 113,682 -0.08(-0.51%)
Oct 07, 2014 15.82 15.93 15.30 15.58 173,565 -0.39(-2.41%)
Oct 06, 2014 16.45 16.45 15.83 15.97 63,267 -0.42(-2.53%)
Oct 03, 2014 16.30 16.64 16.22 16.39 92,665 +0.27(+1.66%)
Oct 02, 2014 15.84 16.15 15.56 16.12 142,467 +0.20(+1.24%)
Oct 01, 2014 16.03 16.44 15.82 15.92 150,832 -0.45(-2.78%)
Sep 30, 2014 16.76 16.84 16.13 16.38 190,809 -0.35(-2.07%)
Sep 29, 2014 16.91 17.03 16.61 16.72 152,057 -0.31(-1.80%)
Sep 26, 2014 16.81 17.32 16.81 17.03 69,651 +0.23(+1.35%)
Sep 25, 2014 18.11 18.11 16.63 16.80 110,744 -1.41(-7.76%)
Sep 24, 2014 18.29 18.38 17.47 18.22 189,328 +0.12(+0.66%)
Sep 23, 2014 18.09 18.56 17.70 18.10 311,359 +0.02(+0.11%)
Sep 22, 2014 18.64 18.93 17.34 18.08 403,258 -0.70(-3.74%)
Sep 19, 2014 17.88 19.02 17.27 18.78 567,877 +0.93(+5.21%)
Sep 18, 2014 17.60 17.99 16.84 17.85 190,882 +0.32(+1.81%)
Sep 17, 2014 17.78 17.84 17.34 17.53 96,292 -0.16(-0.89%)
Sep 16, 2014 16.97 17.93 16.66 17.69 255,321 +0.72(+4.25%)
Sep 15, 2014 17.63 17.72 16.32 16.97 198,161 -0.57(-3.27%)
Sep 12, 2014 16.61 17.83 16.51 17.54 281,725 +1.03(+6.23%)
Sep 11, 2014 16.04 16.84 15.88 16.51 176,572 +0.34(+2.08%)
Sep 10, 2014 15.98 16.27 15.68 16.18 86,443 +0.25(+1.55%)
Sep 09, 2014 16.21 16.21 15.63 15.93 148,947 -0.28(-1.71%)
Sep 08, 2014 16.20 16.40 15.81 16.21 135,525 -0.04(-0.24%)
Sep 05, 2014 16.30 16.40 15.86 16.25 120,170 -0.22(-1.32%)
Sep 04, 2014 17.31 17.37 16.03 16.46 339,439 -0.69(-4.03%)
Sep 03, 2014 18.02 18.02 16.92 17.16 456,820 -0.72(-4.04%)
Sep 02, 2014 17.94 18.12 17.73 17.88 137,396 +0.16(+0.89%)
Aug 29, 2014 17.66 17.72 17.72 17.72 85,046 +0.04(+0.22%)
Aug 28, 2014 17.67 17.82 17.34 17.68 50,047 -0.10(-0.56%)
Aug 27, 2014 18.14 17.85 17.59 17.78 98,618 -0.07(-0.39%)
Aug 26, 2014 17.07 17.86 17.06 17.85 160,004 +0.79(+4.64%)
Aug 25, 2014 17.35 17.35 16.65 17.06 75,043 -0.20(-1.15%)
Aug 22, 2014 16.41 17.06 16.41 17.26 456,523 +0.90(+5.50%)
Aug 21, 2014 15.51 16.46 15.34 16.36 64,861 +0.76(+4.88%)
Aug 20, 2014 15.93 16.15 15.25 15.59 106,533 -0.42(-2.59%)
Aug 19, 2014 16.32 16.27 15.94 16.01 48,302 -0.26(-1.58%)
Aug 18, 2014 16.81 16.81 15.88 16.27 193,388 -0.39(-2.32%)
Aug 15, 2014 15.29 16.89 15.09 16.65 134,907 +1.56(+10.35%)
Aug 14, 2014 14.66 15.38 14.66 15.09 136,956 +0.50(+3.46%)
Aug 13, 2014 13.82 14.62 13.79 14.59 382,798 +0.85(+6.19%)
Aug 12, 2014 13.68 13.82 13.66 13.74 41,332 -0.02(-0.14%)
Aug 11, 2014 13.55 13.77 13.50 13.76 41,861 +0.33(+2.43%)
Aug 08, 2014 13.71 13.81 13.11 13.43 115,508 -0.24(-1.74%)
Aug 07, 2014 13.78 13.86 13.60 13.67 54,582 -0.01(-0.07%)
Aug 06, 2014 12.92 13.92 12.76 13.68 210,672 +1.33(+10.73%)
Aug 05, 2014 12.47 12.51 12.34 12.35 58,385 -0.20(-1.58%)
Aug 04, 2014 12.63 12.63 12.36 12.55 49,475 +0.04(+0.32%)
Aug 01, 2014 12.70 12.76 12.21 12.51 62,134 -0.13(-1.02%)
Jul 31, 2014 12.77 12.86 12.51 12.64 42,114 -0.22(-1.69%)
Jul 30, 2014 12.95 12.95 12.70 12.86 57,111 +0.12(+0.93%)
Jul 29, 2014 12.91 12.95 12.65 12.74 35,109 -0.08(-0.62%)
Jul 28, 2014 12.81 12.89 12.61 12.82 54,567 -0.04(-0.31%)
Jul 25, 2014 13.08 13.31 12.77 12.86 144,136 +0.00(+0.00%)
Jul 24, 2014 12.78 12.97 12.78 12.86 96,738 +0.16(+1.25%)
Jul 23, 2014 12.55 12.84 12.45 12.70 17,922 +0.22(+1.74%)
Jul 22, 2014 12.73 12.73 12.41 12.48 20,076 -0.16(-1.25%)
Jul 21, 2014 12.31 12.73 12.14 12.64 38,191 +0.30(+2.40%)
Jul 18, 2014 12.20 12.48 12.15 12.34 24,354 +0.07(+0.56%)
Jul 17, 2014 12.65 12.89 12.18 12.27 80,054 -0.44(-3.42%)
Jul 16, 2014 12.86 12.91 12.66 12.71 92,332 -0.12(-0.93%)
Jul 15, 2014 13.08 13.10 12.50 12.83 87,994 -0.32(-2.41%)
Jul 14, 2014 12.90 13.60 12.88 13.14 131,515 +0.26(+2.00%)
Jul 11, 2014 13.10 13.18 12.88 12.88 63,396 -0.27(-2.03%)
Jul 10, 2014 13.10 13.29 13.10 13.15 84,508 -0.12(-0.89%)
Jul 09, 2014 13.29 13.46 13.13 13.27 54,201 -0.01(-0.07%)
Jul 08, 2014 13.84 13.97 13.23 13.28 115,193 -0.58(-4.21%)
Jul 07, 2014 14.39 14.50 13.85 13.86 66,523 -0.65(-4.50%)
Jul 03, 2014 14.11 14.52 14.52 14.52 23,562 +0.43(+3.02%)
Jul 02, 2014 14.38 14.41 14.04 14.09 53,012 -0.35(-2.40%)
Jul 01, 2014 14.46 14.57 14.00 14.44 56,722 +0.01(+0.07%)
Jun 30, 2014 14.11 14.50 13.76 14.43 171,397 +0.60(+4.36%)
Jun 27, 2014 14.67 15.05 13.82 13.82 775,965 -0.73(-5.03%)
Jun 26, 2014 14.52 14.99 14.40 14.56 92,918 +0.00(+0.00%)
Jun 25, 2014 14.49 14.58 14.01 14.56 59,820 +0.02(+0.14%)
Jun 24, 2014 14.40 14.83 14.34 14.54 131,772 +0.06(+0.41%)
Jun 23, 2014 14.04 14.49 13.93 14.48 59,295 +0.51(+3.68%)
Jun 20, 2014 14.20 14.55 13.96 13.96 189,010 -0.17(-1.19%)
Jun 19, 2014 13.97 14.14 13.96 14.13 55,673 +0.12(+0.85%)
Jun 18, 2014 13.64 14.23 13.57 14.01 79,309 +0.17(+1.21%)
Jun 17, 2014 14.18 14.22 13.30 13.84 99,300 -0.44(-3.05%)
Jun 16, 2014 14.41 14.45 14.09 14.28 108,043 +0.44(+3.14%)
Jun 13, 2014 13.91 13.91 13.25 13.84 65,829 +0.03(+0.21%)
Jun 12, 2014 14.30 14.31 13.76 13.81 121,807 -0.48(-3.39%)
Jun 11, 2014 14.19 14.38 14.09 14.30 25,193 +0.03(+0.21%)
Jun 10, 2014 14.49 14.51 14.19 14.27 60,344 -0.02(-0.14%)
Jun 06, 2014 14.17 14.34 13.79 14.29 42,982 +0.28(+1.98%)
Jun 05, 2014 12.87 14.27 12.87 14.01 68,404 -0.13(-0.91%)
Jun 04, 2014 13.84 14.28 13.44 14.14 74,562 +0.27(+1.92%)
Jun 03, 2014 13.59 13.95 13.28 13.87 85,726 +0.48(+3.62%)
Jun 02, 2014 13.34 13.68 13.03 13.39 48,162 +0.19(+1.42%)
May 30, 2014 13.26 13.37 13.09 13.20 77,001 -0.13(-0.96%)
May 29, 2014 13.30 13.67 13.28 13.33 65,323 +0.23(+1.74%)
May 28, 2014 13.92 13.92 12.97 13.10 246,761 -0.77(-5.56%)
May 27, 2014 14.41 14.65 13.61 13.87 68,830 -0.49(-3.44%)
May 23, 2014 15.18 14.37 14.37 14.37 356,668 -0.32(-2.16%)
May 22, 2014 13.76 14.79 13.69 14.68 24,557 +0.84(+6.07%)
May 21, 2014 14.09 14.09 13.72 13.84 47,887 +0.00(+0.00%)
May 20, 2014 13.35 14.14 13.22 13.84 142,728 +0.75(+5.74%)
May 19, 2014 13.70 13.70 12.95 13.09 204,803 -0.56(-4.13%)
May 16, 2014 14.13 14.52 13.42 13.66 121,058 -0.47(-3.36%)
May 15, 2014 13.84 14.15 13.46 14.13 110,274 +0.22(+1.56%)
May 14, 2014 13.99 14.13 13.76 13.91 106,816 +0.20(+1.44%)
May 13, 2014 14.41 14.71 13.52 13.72 91,815 -0.22(-1.56%)
May 12, 2014 14.57 14.70 13.93 13.93 112,452 -0.42(-2.90%)
May 09, 2014 14.95 15.00 13.96 14.35 76,858 -0.66(-4.41%)
May 08, 2014 15.08 15.16 15.01 15.01 18,815 +0.13(+0.86%)
May 07, 2014 15.09 15.12 14.78 14.88 93,648 -0.26(-1.70%)
May 06, 2014 15.46 15.46 15.08 15.14 32,270 -0.37(-2.36%)
May 05, 2014 15.52 15.81 15.50 15.51 13,401 -0.12(-0.76%)
May 02, 2014 15.52 15.88 15.52 15.62 22,531 +0.13(+0.83%)
May 01, 2014 15.12 15.72 15.12 15.50 40,314 +0.26(+1.69%)
Apr 30, 2014 15.00 15.34 14.89 15.24 54,164 +0.13(+0.85%)
Apr 29, 2014 14.84 15.28 14.84 15.11 69,280 +0.31(+2.07%)
Apr 28, 2014 15.26 15.49 14.35 14.80 199,681 -0.33(-2.16%)
Apr 25, 2014 15.57 15.57 15.08 15.13 72,395 -0.45(-2.86%)
Apr 24, 2014 16.10 16.12 15.57 15.57 43,280 -0.32(-1.99%)
Apr 23, 2014 15.64 16.00 15.62 15.89 57,174 +0.09(+0.56%)
Apr 22, 2014 16.02 16.50 15.58 15.80 97,180 -0.12(-0.75%)
Apr 21, 2014 16.41 16.41 15.83 15.92 78,780 -0.15(-0.92%)
Apr 17, 2014 15.77 16.07 16.07 16.07 265,048 +0.62(+4.03%)
Apr 16, 2014 15.18 15.91 15.04 15.45 269,489 +0.27(+1.76%)
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.