Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.48	46.48	45.03	45.73	1,368,945	-0.81(-1.74%)
Jan 30, 2017	48.06	48.06	45.49	46.54	1,045,388	-2.13(-4.37%)
Jan 27, 2017	48.34	48.68	47.54	48.66	643,217	+0.58(+1.21%)
Jan 26, 2017	49.63	49.72	47.92	48.08	583,425	-1.37(-2.78%)
Jan 25, 2017	50.24	50.40	49.22	49.45	379,543	-0.31(-0.62%)
Jan 24, 2017	49.52	50.24	49.30	49.76	568,065	+0.43(+0.86%)
Jan 23, 2017	48.41	49.51	48.26	49.33	801,731	+0.69(+1.42%)
Jan 20, 2017	47.36	48.66	47.30	48.64	477,400	+1.30(+2.74%)
Jan 19, 2017	47.82	47.86	46.92	47.35	381,465	-0.19(-0.40%)
Jan 18, 2017	47.71	48.24	47.27	47.54	374,760	+0.17(+0.35%)
Jan 17, 2017	47.94	47.94	46.87	47.37	498,386	-0.81(-1.68%)
Jan 13, 2017		48.18	48.18	48.18	0	+0.62(+1.31%)
Jan 12, 2017	48.23	48.23	46.82	47.55	444,075	-0.69(-1.43%)
Jan 11, 2017	47.80	48.42	47.55	48.25	465,822	+0.57(+1.20%)
Jan 10, 2017	47.64	48.15	47.21	47.67	688,275	-0.19(-0.39%)
Jan 09, 2017	47.17	48.42	47.13	47.86	586,844	+0.90(+1.92%)
Jan 06, 2017	46.59	47.06	46.36	46.96	255,734	+0.48(+1.04%)
Jan 05, 2017	46.78	46.87	46.07	46.48	465,923	-0.34(-0.72%)
Jan 04, 2017	46.17	47.06	45.96	46.81	780,591	+0.86(+1.87%)

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.