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

Paycom Software Inc (NY: PAYC )

159.06 -4.53 (-2.77%)
Streaming Delayed Price Updated: 3:17 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%)
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.