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

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
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 (%)
Nov 30, 2022 318.63 337.52 315.92 336.79 701,387 +17.00(+5.32%)
Nov 29, 2022 323.34 326.20 317.55 319.79 257,739 -3.23(-1.00%)
Nov 28, 2022 321.63 329.07 321.45 323.01 277,848 -1.86(-0.57%)
Nov 25, 2022 324.77 326.19 321.66 324.87 125,580 -0.11(-0.03%)
Nov 23, 2022 317.23 327.09 313.04 324.98 193,000 +7.78(+2.45%)
Nov 22, 2022 312.64 317.32 306.49 317.20 248,641 +4.21(+1.35%)
Nov 21, 2022 310.87 315.81 308.92 312.99 353,218 -1.24(-0.39%)
Nov 18, 2022 323.34 323.34 305.82 314.23 635,813 -1.94(-0.61%)
Nov 17, 2022 327.75 329.21 313.13 316.17 555,057 -19.22(-5.73%)
Nov 16, 2022 340.46 342.88 333.50 335.39 479,458 -9.44(-2.74%)
Nov 15, 2022 338.69 347.52 336.51 344.82 450,204 +17.25(+5.27%)
Nov 14, 2022 333.72 336.74 325.26 327.57 339,450 -10.46(-3.09%)
Nov 11, 2022 328.46 345.45 325.30 338.03 602,169 +10.53(+3.21%)
Nov 10, 2022 318.72 334.48 318.72 327.50 661,252 +30.03(+10.10%)
Nov 09, 2022 299.50 299.50 291.16 297.47 382,397 -5.31(-1.76%)
Nov 08, 2022 296.04 307.21 288.71 302.78 473,005 +8.59(+2.92%)
Nov 07, 2022 306.64 306.64 289.26 294.19 791,135 -9.92(-3.26%)
Nov 04, 2022 327.76 327.76 293.80 304.11 881,157 -19.99(-6.17%)
Nov 03, 2022 312.42 335.90 310.55 324.11 586,442 +9.81(+3.12%)
Nov 02, 2022 340.83 340.89 313.85 314.29 755,697 -26.08(-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.