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

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Oct 31, 2023 239.57 245.32 236.98 242.89 1,796,483 +4.87(+2.05%)
Oct 30, 2023 238.95 240.22 234.86 238.02 854,091 -0.28(-0.12%)
Oct 27, 2023 243.71 243.91 236.15 238.30 575,149 -4.56(-1.88%)
Oct 26, 2023 248.54 251.18 240.59 242.86 475,152 -3.11(-1.27%)
Oct 25, 2023 255.95 255.99 245.90 245.97 449,000 -13.26(-5.11%)
Oct 24, 2023 257.37 262.46 254.72 259.23 285,247 +3.77(+1.47%)
Oct 23, 2023 255.28 259.97 252.66 255.46 370,958 -1.43(-0.56%)
Oct 20, 2023 262.61 263.99 254.30 256.89 423,951 -6.35(-2.41%)
Oct 19, 2023 267.80 270.01 261.93 263.25 368,217 -2.71(-1.02%)
Oct 18, 2023 270.37 271.76 264.70 265.95 392,997 -6.94(-2.54%)
Oct 17, 2023 266.81 273.33 265.75 272.89 488,123 +5.06(+1.89%)
Oct 16, 2023 263.34 269.41 259.31 267.84 339,174 +5.12(+1.95%)
Oct 13, 2023 266.40 269.19 260.28 262.72 327,376 -3.54(-1.33%)
Oct 12, 2023 275.87 275.87 265.93 266.26 522,102 -9.47(-3.43%)
Oct 11, 2023 273.44 275.91 271.66 275.73 283,870 +3.06(+1.12%)
Oct 10, 2023 273.66 277.58 272.48 272.67 390,279 -0.68(-0.25%)
Oct 09, 2023 264.96 273.80 264.96 273.35 333,557 +5.36(+2.00%)
Oct 06, 2023 258.54 270.06 258.54 267.99 522,344 +7.62(+2.92%)
Oct 05, 2023 259.37 261.10 256.25 260.37 362,312 +1.42(+0.55%)
Oct 04, 2023 260.51 263.24 254.98 258.95 501,734 -0.37(-0.14%)
Oct 03, 2023 256.58 260.36 255.62 259.32 598,661 +1.49(+0.58%)
Oct 02, 2023 256.42 259.78 254.70 257.83 505,970 +0.76(+0.30%)
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%)
Jul 03, 2023 317.04 318.77 314.55 316.49 200,656 -1.60(-0.50%)
Jun 30, 2023 314.08 319.14 311.99 318.09 465,881 +7.49(+2.41%)
Jun 29, 2023 309.17 313.08 306.88 310.61 339,486 +1.44(+0.46%)
Jun 28, 2023 313.01 317.07 306.27 309.17 659,760 -1.72(-0.55%)
Jun 27, 2023 309.52 313.35 306.76 310.89 460,901 +3.14(+1.02%)
Jun 26, 2023 301.84 308.32 301.31 307.76 376,201 +4.55(+1.50%)
Jun 23, 2023 300.33 305.19 299.85 303.20 614,554 -0.54(-0.18%)
Jun 22, 2023 307.90 308.40 302.89 303.75 619,557 -5.63(-1.82%)
Jun 21, 2023 315.97 318.09 307.49 309.38 489,226 -9.92(-3.11%)
Jun 20, 2023 312.94 320.21 311.62 319.30 500,504 +2.52(+0.79%)
Jun 16, 2023 324.07 325.66 314.92 316.79 678,843 -3.99(-1.24%)
Jun 15, 2023 315.10 321.60 312.72 320.78 557,621 +49.46(+18.23%)
May 08, 2023 269.16 272.48 267.17 271.32 746,953 +1.73(+0.64%)
May 05, 2023 278.06 279.97 264.68 269.59 1,318,909 -7.28(-2.63%)
May 04, 2023 293.72 300.69 276.38 276.87 1,115,979 -13.56(-4.67%)
May 03, 2023 287.90 297.36 286.77 290.43 1,510,477 +4.89(+1.71%)
May 02, 2023 292.75 292.75 281.70 285.53 992,815 -8.70(-2.96%)
May 01, 2023 287.13 297.19 284.88 294.23 677,419 +7.10(+2.47%)
Apr 28, 2023 283.28 290.27 278.68 287.13 954,869 +1.45(+0.51%)
Apr 27, 2023 284.50 286.91 281.43 285.68 376,104 +3.16(+1.12%)
Apr 26, 2023 289.15 289.73 280.47 282.51 415,429 -2.98(-1.04%)
Apr 25, 2023 292.05 294.05 285.30 285.49 440,044 -9.72(-3.29%)
Apr 24, 2023 298.22 298.52 290.06 295.21 322,179 -1.99(-0.67%)
Apr 21, 2023 298.24 298.90 295.28 297.20 303,973 +0.72(+0.24%)
Apr 20, 2023 298.44 299.56 295.02 296.48 395,255 -5.08(-1.69%)
Apr 19, 2023 300.30 302.68 299.56 301.56 308,606 -0.30(-0.10%)
Apr 18, 2023 308.67 308.67 298.67 301.86 366,766 -1.97(-0.65%)
Apr 17, 2023 300.36 305.04 298.65 303.82 351,743 +4.06(+1.35%)
Apr 14, 2023 297.18 301.40 292.38 299.77 470,376 +0.22(+0.07%)
Apr 13, 2023 292.72 300.38 292.72 299.55 425,179 +8.62(+2.96%)
Apr 12, 2023 296.27 299.96 290.62 290.93 332,318 -1.68(-0.57%)
Apr 11, 2023 289.38 295.27 288.38 292.61 415,245 +1.51(+0.52%)
Apr 10, 2023 283.33 292.52 280.62 291.10 418,256 +4.88(+1.70%)
Apr 06, 2023 280.33 286.68 275.44 286.22 521,606 +3.81(+1.35%)
Apr 05, 2023 287.76 289.99 278.23 282.42 488,510 -7.10(-2.45%)
Apr 04, 2023 297.27 297.40 287.88 289.52 367,764 -5.77(-1.96%)
Apr 03, 2023 297.06 298.59 290.71 295.29 397,794 -5.33(-1.77%)
Mar 31, 2023 294.57 302.69 293.80 300.62 539,129 +7.63(+2.61%)
Mar 30, 2023 289.23 300.38 288.91 292.99 942,170 +10.30(+3.65%)
Mar 29, 2023 273.64 282.95 271.48 282.68 520,786 +12.70(+4.70%)
Mar 28, 2023 268.77 270.88 267.08 269.99 298,563 +0.54(+0.20%)
Mar 27, 2023 270.32 274.47 267.87 269.44 306,346 +0.91(+0.34%)
Mar 24, 2023 269.69 269.78 265.01 268.53 316,727 -0.75(-0.28%)
Mar 23, 2023 266.50 271.02 264.18 269.28 453,444 +5.41(+2.05%)
Mar 22, 2023 273.33 273.46 263.66 263.88 338,308 -10.38(-3.79%)
Mar 21, 2023 268.30 274.92 267.49 274.26 550,021 +6.90(+2.58%)
Mar 20, 2023 271.74 272.70 266.00 267.36 519,900 -6.50(-2.37%)
Mar 17, 2023 276.66 280.03 272.01 273.85 651,617 -3.08(-1.11%)
Mar 16, 2023 274.87 278.92 270.83 276.94 413,098 +2.16(+0.78%)
Mar 15, 2023 274.26 278.52 272.36 274.78 380,563 -2.60(-0.94%)
Mar 14, 2023 277.37 280.24 272.68 277.38 371,638 +5.90(+2.17%)
Mar 13, 2023 267.70 277.32 262.70 271.48 708,581 +1.25(+0.46%)
Mar 10, 2023 281.14 281.57 266.67 270.23 712,002 -12.33(-4.36%)
Mar 09, 2023 283.89 290.08 281.82 282.56 446,932 -3.05(-1.07%)
Mar 08, 2023 283.38 286.40 281.68 285.61 373,683 +1.41(+0.50%)
Mar 07, 2023 289.68 291.62 284.19 284.20 340,257 -5.27(-1.82%)
Mar 06, 2023 291.51 295.82 289.19 289.47 469,135 +1.18(+0.41%)
Mar 03, 2023 285.55 289.74 285.34 288.29 786,545 +4.15(+1.46%)
Mar 02, 2023 280.23 286.28 279.56 284.14 469,554 +2.80(+0.99%)
Mar 01, 2023 285.19 287.20 281.00 281.34 536,908 -4.50(-1.57%)
Feb 28, 2023 290.69 293.93 285.52 285.84 661,383 -5.00(-1.72%)
Feb 27, 2023 293.37 293.55 290.13 290.84 486,306 +0.69(+0.24%)
Feb 24, 2023 292.07 292.49 288.53 290.15 316,874 -6.44(-2.17%)
Feb 23, 2023 299.12 299.65 291.14 296.59 241,423 +0.98(+0.33%)
Feb 22, 2023 296.66 301.06 294.30 295.61 497,981 +2.40(+0.82%)
Feb 21, 2023 295.59 297.75 292.79 293.20 470,597 -7.30(-2.43%)
Feb 17, 2023 302.33 302.33 294.95 300.50 977,180 -3.52(-1.16%)
Feb 16, 2023 306.54 312.69 303.55 304.02 604,647 -12.41(-3.92%)
Feb 15, 2023 319.71 322.78 314.37 316.43 645,258 -4.64(-1.44%)
Feb 14, 2023 316.15 322.79 316.15 321.07 631,283 +1.92(+0.60%)
Feb 13, 2023 315.74 320.15 313.69 319.15 456,953 +5.60(+1.79%)
Feb 10, 2023 315.44 316.82 310.00 313.56 484,658 -5.33(-1.67%)
Feb 09, 2023 323.45 326.41 317.30 318.88 1,030,245 +1.26(+0.40%)
Feb 08, 2023 326.32 327.02 308.71 317.63 1,553,859 -23.05(-6.77%)
Feb 07, 2023 324.71 343.53 321.70 340.68 509,939 +14.66(+4.50%)
Feb 06, 2023 329.01 332.08 325.02 326.01 584,831 -7.66(-2.30%)
Feb 03, 2023 338.74 346.60 333.19 333.68 392,131 -14.80(-4.25%)
Feb 02, 2023 347.95 358.32 345.28 348.48 589,921 +11.51(+3.42%)
Feb 01, 2023 320.46 339.23 319.95 336.97 644,046 +16.64(+5.20%)
Jan 31, 2023 314.21 320.33 312.54 320.33 377,112 +8.09(+2.59%)
Jan 30, 2023 313.90 319.23 312.13 312.24 257,321 -6.41(-2.01%)
Jan 27, 2023 314.67 321.76 314.23 318.65 357,678 +0.77(+0.24%)
Jan 26, 2023 315.71 318.82 311.44 317.88 249,604 +6.78(+2.18%)
Jan 25, 2023 307.38 312.69 294.61 311.09 416,119 -5.26(-1.66%)
Jan 24, 2023 315.82 319.23 314.43 316.35 268,691 -2.13(-0.67%)
Jan 23, 2023 309.83 319.69 307.46 318.48 344,275 +8.51(+2.75%)
Jan 20, 2023 301.86 310.61 300.73 309.96 295,908 +8.56(+2.84%)
Jan 19, 2023 303.49 306.94 300.43 301.40 268,328 -6.89(-2.24%)
Jan 18, 2023 310.86 317.60 306.77 308.29 531,938 +1.45(+0.47%)
Jan 17, 2023 301.06 309.17 298.78 306.84 465,496 +5.78(+1.92%)
Jan 13, 2023 296.36 302.45 295.71 301.07 420,423 +0.18(+0.06%)
Jan 12, 2023 302.99 306.65 295.52 300.89 425,286 +0.03(+0.01%)
Jan 11, 2023 298.87 302.22 297.21 300.86 394,732 +5.84(+1.98%)
Jan 10, 2023 286.29 296.86 282.54 295.01 666,727 +5.69(+1.97%)
Jan 09, 2023 286.36 294.50 285.03 289.33 1,111,820 +5.87(+2.07%)
Jan 06, 2023 294.30 294.30 281.07 283.45 1,135,047 -7.88(-2.71%)
Jan 05, 2023 294.88 295.18 288.70 291.33 479,991 -9.18(-3.05%)
Jan 04, 2023 303.94 304.96 298.05 300.51 437,987 -0.72(-0.24%)
Jan 03, 2023 313.06 314.83 298.64 301.23 254,516 -5.62(-1.83%)
Dec 30, 2022 303.31 307.17 301.80 306.85 321,332 -1.54(-0.50%)
Dec 29, 2022 303.77 309.50 298.74 308.39 351,438 +9.14(+3.05%)
Dec 28, 2022 297.80 301.70 295.80 299.26 350,471 +1.00(+0.33%)
Dec 27, 2022 301.11 301.51 295.11 298.26 214,691 -3.51(-1.16%)
Dec 23, 2022 298.29 302.16 294.19 301.77 229,834 +1.36(+0.45%)
Dec 22, 2022 301.00 301.60 291.14 300.40 430,370 -6.50(-2.12%)
Dec 21, 2022 300.84 308.49 296.17 306.90 283,914 +6.47(+2.15%)
Dec 20, 2022 302.94 308.12 298.50 300.43 426,340 -5.71(-1.86%)
Dec 19, 2022 307.42 309.35 303.66 306.14 423,221 -1.79(-0.58%)
Dec 16, 2022 309.63 311.82 302.74 307.93 529,098 -3.49(-1.12%)
Dec 15, 2022 317.92 319.58 309.98 311.42 338,922 -12.65(-3.90%)
Dec 14, 2022 324.49 330.55 320.77 324.07 453,327 -1.04(-0.32%)
Dec 13, 2022 338.55 342.13 320.99 325.11 680,019 +2.80(+0.87%)
Dec 12, 2022 310.82 327.60 310.23 322.31 539,742 +11.68(+3.76%)
Dec 09, 2022 314.14 319.74 310.15 310.63 380,367 -4.58(-1.45%)
Dec 08, 2022 307.83 317.37 304.74 315.21 411,043 +9.68(+3.17%)
Dec 07, 2022 309.18 311.26 302.81 305.53 452,190 -3.66(-1.18%)
Dec 06, 2022 312.16 312.16 302.36 309.18 381,421 -2.77(-0.89%)
Dec 05, 2022 331.49 333.60 308.30 311.95 500,033 -24.13(-7.18%)
Dec 02, 2022 334.20 339.67 330.44 336.08 294,163 -6.28(-1.83%)
Dec 01, 2022 334.37 345.09 333.15 342.36 563,226 +7.04(+2.10%)
Nov 30, 2022 317.24 336.05 314.54 335.32 704,462 +16.93(+5.32%)
Nov 29, 2022 321.93 324.78 316.17 318.39 258,868 -3.21(-1.00%)
Nov 28, 2022 320.23 327.64 320.05 321.60 279,066 -1.85(-0.57%)
Nov 25, 2022 323.36 324.77 320.26 323.45 126,131 -0.11(-0.03%)
Nov 23, 2022 315.85 325.66 311.67 323.56 193,847 +7.74(+2.45%)
Nov 22, 2022 311.28 315.94 305.15 315.82 249,731 +4.19(+1.35%)
Nov 21, 2022 309.51 314.44 307.57 311.63 354,767 -1.24(-0.40%)
Nov 18, 2022 321.93 321.93 304.49 312.86 638,601 -1.93(-0.61%)
Nov 17, 2022 326.32 327.77 311.76 314.79 557,491 -19.13(-5.73%)
Nov 16, 2022 338.98 341.38 332.05 333.93 481,560 -9.39(-2.74%)
Nov 15, 2022 337.21 346.00 335.04 343.32 452,178 +17.18(+5.27%)
Nov 14, 2022 332.26 335.27 323.84 326.14 340,938 -10.41(-3.09%)
Nov 11, 2022 327.02 343.94 323.88 336.56 604,809 +10.48(+3.21%)
Nov 10, 2022 317.33 333.02 317.33 326.07 664,151 +29.90(+10.10%)
Nov 09, 2022 298.19 298.19 289.89 296.17 384,073 -5.29(-1.75%)
Nov 08, 2022 294.75 305.87 287.45 301.46 475,079 +8.55(+2.92%)
Nov 07, 2022 305.30 305.30 288.00 292.91 794,603 -9.88(-3.26%)
Nov 04, 2022 326.33 326.33 292.51 302.79 885,020 -19.91(-6.17%)
Nov 03, 2022 311.05 334.43 309.19 322.69 589,013 +9.77(+3.12%)
Nov 02, 2022 339.34 339.40 312.48 312.92 759,010 -25.97(-7.66%)
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.