Indicators

Paycom Software Inc (NY: PAYC )

145.01 -13.94 (-8.77%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	267.97	280.44	261.56	279.50	1,480,100	+1.28(+0.46%)
Feb 27, 2020	277.37	290.30	274.57	278.22	870,794	-10.44(-3.62%)
Feb 26, 2020	284.96	297.17	284.47	288.67	680,471	+2.98(+1.04%)
Feb 25, 2020	296.41	298.27	284.64	285.69	917,237	-6.78(-2.32%)
Feb 24, 2020	282.22	295.67	282.02	292.47	1,057,344	-4.57(-1.54%)
Feb 21, 2020	305.47	306.06	295.88	297.04	795,771	-9.83(-3.20%)
Feb 20, 2020	321.27	321.55	301.82	306.87	952,770	-13.99(-4.36%)
Feb 19, 2020	317.77	322.36	316.94	320.86	868,303	+6.25(+1.99%)
Feb 18, 2020	310.77	314.96	308.17	314.61	673,739	+3.69(+1.19%)
Feb 14, 2020	301.32	312.22	301.32	310.93	874,246	+11.02(+3.67%)
Feb 13, 2020	291.08	303.19	291.08	299.91	706,729	+6.85(+2.34%)
Feb 12, 2020	292.40	293.30	285.07	293.06	631,891	+1.58(+0.54%)
Feb 11, 2020	296.08	297.26	288.81	291.47	835,741	-3.19(-1.08%)
Feb 10, 2020	290.26	296.66	289.24	294.67	824,904	+4.41(+1.52%)
Feb 07, 2020	287.02	296.39	287.02	290.26	962,126	+2.79(+0.97%)
Feb 06, 2020	297.72	303.57	284.89	287.47	2,715,958	-31.44(-9.86%)
Feb 05, 2020	337.81	338.19	315.17	318.90	1,729,767	-15.07(-4.51%)
Feb 04, 2020	324.54	334.22	323.44	333.98	1,059,492	+14.11(+4.41%)

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.