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

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2023 283.28 290.28 278.69 287.14 954,847 +1.45(+0.51%)
Apr 27, 2023 284.51 286.92 281.43 285.69 376,096 +3.16(+1.12%)
Apr 26, 2023 289.16 289.74 280.47 282.52 415,419 -2.98(-1.04%)
Apr 25, 2023 292.05 294.05 285.31 285.50 440,034 -9.72(-3.29%)
Apr 24, 2023 298.23 298.53 290.07 295.22 322,172 -1.99(-0.67%)
Apr 21, 2023 298.24 298.91 295.29 297.21 303,966 +0.72(+0.24%)
Apr 20, 2023 298.44 299.57 295.03 296.48 395,246 -5.08(-1.69%)
Apr 19, 2023 300.31 302.69 299.56 301.57 308,599 -0.30(-0.10%)
Apr 18, 2023 308.68 308.68 298.68 301.86 366,758 -1.97(-0.65%)
Apr 17, 2023 300.37 305.05 298.66 303.83 351,735 +4.06(+1.35%)
Apr 14, 2023 297.19 301.40 292.39 299.78 470,366 +0.22(+0.07%)
Apr 13, 2023 292.73 300.39 292.73 299.56 425,169 +8.62(+2.96%)
Apr 12, 2023 296.28 299.97 290.62 290.94 332,311 -1.68(-0.57%)
Apr 11, 2023 289.38 295.28 288.39 292.62 415,235 +1.51(+0.52%)
Apr 10, 2023 283.33 292.53 280.62 291.11 418,247 +4.88(+1.70%)
Apr 06, 2023 280.34 286.69 275.45 286.23 521,594 +3.81(+1.35%)
Apr 05, 2023 287.76 290.00 278.24 282.42 488,498 -7.10(-2.45%)
Apr 04, 2023 297.27 297.40 287.89 289.52 367,756 -5.77(-1.96%)
Apr 03, 2023 297.07 298.60 290.72 295.30 397,785 -5.33(-1.77%)
Mar 31, 2023 294.58 302.69 293.80 300.63 539,117 +7.63(+2.61%)
Mar 30, 2023 289.24 300.38 288.92 292.99 942,149 +10.31(+3.65%)
Mar 29, 2023 273.65 282.96 271.49 282.69 520,775 +12.70(+4.70%)
Mar 28, 2023 268.78 270.88 267.08 269.99 298,556 +0.54(+0.20%)
Mar 27, 2023 270.33 274.47 267.88 269.45 306,339 +0.91(+0.34%)
Mar 24, 2023 269.70 269.79 265.02 268.54 316,720 -0.75(-0.28%)
Mar 23, 2023 266.50 271.03 264.19 269.29 453,433 +5.41(+2.05%)
Mar 22, 2023 273.33 273.46 263.66 263.88 338,300 -10.38(-3.79%)
Mar 21, 2023 268.30 274.92 267.50 274.26 550,009 +6.90(+2.58%)
Mar 20, 2023 271.74 272.70 266.01 267.36 519,888 -6.50(-2.37%)
Mar 17, 2023 276.67 280.03 272.02 273.86 651,602 -3.09(-1.11%)
Mar 16, 2023 274.88 278.92 270.83 276.94 413,088 +2.16(+0.78%)
Mar 15, 2023 274.26 278.53 272.37 274.79 380,554 -2.60(-0.94%)
Mar 14, 2023 277.38 280.25 272.68 277.39 371,629 +5.90(+2.17%)
Mar 13, 2023 267.71 277.33 262.71 271.49 708,565 +1.25(+0.46%)
Mar 10, 2023 281.15 281.58 266.68 270.24 711,986 -12.33(-4.36%)
Mar 09, 2023 283.90 290.09 281.83 282.57 446,922 -3.05(-1.07%)
Mar 08, 2023 283.39 286.41 281.68 285.62 373,675 +1.42(+0.50%)
Mar 07, 2023 289.69 291.63 284.19 284.20 340,249 -5.27(-1.82%)
Mar 06, 2023 291.52 295.83 289.20 289.47 469,124 +1.18(+0.41%)
Mar 03, 2023 285.56 289.75 285.35 288.30 786,527 +4.15(+1.46%)
Mar 02, 2023 280.24 286.29 279.57 284.14 469,544 +2.80(+0.99%)
Mar 01, 2023 285.20 287.21 281.00 281.35 536,896 -4.50(-1.57%)
Feb 28, 2023 290.70 293.93 285.53 285.84 661,368 -5.00(-1.72%)
Feb 27, 2023 293.38 293.56 290.14 290.85 486,295 +0.69(+0.24%)
Feb 24, 2023 292.07 292.50 288.53 290.15 316,867 -6.44(-2.17%)
Feb 23, 2023 299.12 299.65 291.14 296.59 241,417 +0.98(+0.33%)
Feb 22, 2023 296.66 301.06 294.31 295.61 497,970 +2.40(+0.82%)
Feb 21, 2023 295.59 297.76 292.80 293.21 470,586 -7.30(-2.43%)
Feb 17, 2023 302.34 302.34 294.96 300.51 977,158 -3.52(-1.16%)
Feb 16, 2023 306.55 312.69 303.56 304.03 604,634 -12.41(-3.92%)
Feb 15, 2023 319.71 322.79 314.37 316.44 645,243 -4.64(-1.44%)
Feb 14, 2023 316.15 322.80 316.15 321.08 631,269 +1.92(+0.60%)
Feb 13, 2023 315.75 320.15 313.70 319.16 456,942 +5.60(+1.78%)
Feb 10, 2023 315.45 316.83 310.01 313.56 484,647 -5.33(-1.67%)
Feb 09, 2023 323.46 326.42 317.31 318.89 1,030,222 +1.26(+0.40%)
Feb 08, 2023 326.33 327.03 308.72 317.64 1,553,824 -23.05(-6.77%)
Feb 07, 2023 324.72 343.54 321.71 340.69 509,928 +14.67(+4.50%)
Feb 06, 2023 329.02 332.08 325.02 326.02 584,818 -7.66(-2.30%)
Feb 03, 2023 338.75 346.61 333.20 333.69 392,122 -14.80(-4.25%)
Feb 02, 2023 347.95 358.33 345.29 348.49 589,908 +11.51(+3.42%)
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.