Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	180.07	181.76	179.16	179.71	206,556	-0.98(-0.54%)
Feb 27, 2019	178.00	180.87	177.06	180.69	248,292	+2.26(+1.27%)
Feb 26, 2019	178.21	179.36	176.38	178.42	463,618	-0.89(-0.50%)
Feb 25, 2019	183.93	183.93	177.44	179.31	568,763	-2.92(-1.60%)
Feb 22, 2019	178.00	182.23	177.13	182.23	686,032	+5.29(+2.99%)
Feb 21, 2019	174.54	178.87	174.04	176.94	486,314	+1.87(+1.07%)
Feb 20, 2019	177.38	180.52	173.89	175.07	810,397	-2.49(-1.40%)
Feb 19, 2019	179.18	180.38	177.43	177.56	664,435	-2.88(-1.59%)
Feb 15, 2019	177.28	180.49	175.67	180.44	736,392	+4.04(+2.29%)
Feb 14, 2019	170.18	176.69	170.18	176.40	1,197,532	+5.26(+3.07%)
Feb 13, 2019	172.06	173.33	170.10	171.13	620,185	-0.28(-0.16%)
Feb 12, 2019	172.14	172.75	169.97	171.41	724,129	+1.12(+0.66%)
Feb 11, 2019	174.56	175.39	168.18	170.29	1,141,409	-3.71(-2.13%)
Feb 08, 2019	164.91	174.24	164.13	174.00	973,126	+7.70(+4.63%)
Feb 07, 2019	164.60	170.54	163.28	166.30	1,283,223	-0.96(-0.57%)
Feb 06, 2019	168.11	177.23	164.56	167.26	2,769,563	+12.04(+7.76%)
Feb 05, 2019	155.24	156.30	152.85	155.21	1,031,827	+0.99(+0.64%)
Feb 04, 2019	153.48	155.13	151.74	154.22	872,162	+5.05(+3.39%)

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.