Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.26	30.44	29.15	29.94	640,215	+0.92(+3.18%)
Jan 28, 2016	28.68	29.42	28.21	29.02	832,258	+0.44(+1.53%)
Jan 27, 2016	30.21	30.52	28.41	28.58	1,007,609	-1.71(-5.64%)
Jan 26, 2016	31.04	31.35	29.91	30.29	557,390	-0.73(-2.37%)
Jan 25, 2016	31.98	32.74	30.88	31.03	750,690	-1.05(-3.28%)
Jan 22, 2016	31.76	32.82	31.48	32.08	785,375	+0.87(+2.80%)
Jan 21, 2016	30.37	32.20	30.20	31.21	791,569	+0.60(+1.95%)
Jan 20, 2016	30.21	31.09	28.14	30.61	947,883	-0.22(-0.71%)
Jan 19, 2016	32.12	32.75	30.52	30.83	661,822	-0.97(-3.06%)
Jan 15, 2016	30.80	31.80	31.80	31.80	780,517	+0.21(+0.66%)
Jan 14, 2016	30.76	32.32	29.96	31.59	857,864	+0.90(+2.94%)
Jan 13, 2016	33.00	33.56	30.55	30.69	885,838	-2.31(-7.01%)
Jan 12, 2016	33.03	33.95	32.28	33.00	549,988	+0.27(+0.82%)
Jan 11, 2016	33.34	33.71	31.66	32.74	990,511	-0.30(-0.90%)
Jan 08, 2016	35.45	35.48	32.76	33.03	1,260,195	-2.26(-6.42%)
Jan 07, 2016	34.35	35.70	34.09	35.30	1,042,944	+0.55(+1.57%)
Jan 06, 2016	34.75	35.19	34.00	34.75	1,018,070	+0.12(+0.34%)
Jan 05, 2016	35.75	35.78	34.05	34.63	955,607	-1.09(-3.06%)

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.