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

Paycom Software Inc (NY: PAYC )

165.42 -1.37 (-0.82%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 29, 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, 2023 182.13 182.13 176.76 180.50 1,380,271 +0.37(+0.20%)
Nov 29, 2023 179.36 183.44 179.25 180.13 805,118 +3.01(+1.70%)
Nov 28, 2023 174.50 177.49 173.63 177.12 602,414 +2.14(+1.22%)
Nov 27, 2023 176.30 177.91 174.66 174.99 755,611 -2.36(-1.33%)
Nov 24, 2023 176.02 177.90 175.22 177.35 505,036 +1.36(+0.77%)
Nov 22, 2023 178.38 178.87 175.95 175.99 780,035 -0.62(-0.35%)
Nov 21, 2023 179.13 180.60 176.27 176.61 684,762 -4.28(-2.37%)
Nov 20, 2023 176.39 182.96 174.84 180.89 1,045,587 +4.90(+2.78%)
Nov 17, 2023 173.54 176.39 171.79 175.99 1,367,722 +3.82(+2.22%)
Nov 16, 2023 175.97 177.46 171.28 172.18 961,839 -3.43(-1.95%)
Nov 15, 2023 176.44 181.44 175.42 175.61 1,137,604 +0.82(+0.47%)
Nov 14, 2023 173.36 178.82 172.63 174.78 1,221,448 +4.24(+2.49%)
Nov 13, 2023 168.40 170.98 167.81 170.54 916,654 +0.83(+0.49%)
Nov 10, 2023 164.67 170.15 163.80 169.71 1,025,078 +3.37(+2.03%)
Nov 09, 2023 167.86 169.45 165.21 166.34 1,022,357 +0.24(+0.14%)
Nov 08, 2023 166.18 169.18 163.99 166.10 951,042 -0.32(-0.19%)
Nov 07, 2023 161.24 168.02 160.62 166.41 1,488,549 +6.89(+4.32%)
Nov 06, 2023 159.99 162.65 153.24 159.52 2,990,756 +1.85(+1.18%)
Nov 03, 2023 161.68 164.05 154.72 157.67 3,437,886 -3.61(-2.24%)
Nov 02, 2023 150.92 161.54 144.91 161.28 5,256,468 +11.87(+7.94%)
Nov 01, 2023 151.25 157.65 145.63 149.41 11,158,496 -93.48(-38.49%)
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%)
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.