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: 4:10 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 30, 2021 386.66 390.87 379.51 380.12 314,000 -9.72(-2.49%)
Apr 29, 2021 397.05 397.05 384.32 389.85 280,546 -6.78(-1.71%)
Apr 28, 2021 394.80 399.55 391.20 396.63 249,861 +0.85(+0.21%)
Apr 27, 2021 398.54 400.26 392.59 395.78 247,221 -0.71(-0.18%)
Apr 26, 2021 393.72 399.14 387.84 396.49 274,196 +1.36(+0.34%)
Apr 23, 2021 392.26 395.93 388.00 395.13 294,482 +9.46(+2.45%)
Apr 22, 2021 385.81 393.32 380.42 385.67 314,468 +1.75(+0.46%)
Apr 21, 2021 378.12 385.76 375.76 383.92 209,468 +5.77(+1.52%)
Apr 20, 2021 387.44 393.07 376.75 378.16 247,624 -10.64(-2.74%)
Apr 19, 2021 391.60 396.89 384.61 388.80 280,857 -5.23(-1.33%)
Apr 16, 2021 395.54 395.54 390.08 394.03 265,257 +0.29(+0.07%)
Apr 15, 2021 384.56 396.38 384.12 393.74 514,531 +11.60(+3.04%)
Apr 14, 2021 386.97 397.70 380.41 382.14 270,702 -3.22(-0.84%)
Apr 13, 2021 379.17 388.94 378.20 385.37 298,896 +8.60(+2.28%)
Apr 12, 2021 372.38 379.37 369.75 376.76 259,183 -0.22(-0.06%)
Apr 09, 2021 372.64 378.38 366.96 376.98 263,639 +2.17(+0.58%)
Apr 08, 2021 372.70 381.97 370.14 374.81 435,264 +6.96(+1.89%)
Apr 07, 2021 373.61 374.07 365.60 367.85 314,298 -5.91(-1.58%)
Apr 06, 2021 370.23 380.34 365.71 373.77 463,403 +0.22(+0.06%)
Apr 05, 2021 376.25 378.12 367.38 373.55 536,990 +1.00(+0.27%)
Apr 01, 2021 378.54 379.78 370.41 372.55 352,833 +6.62(+1.81%)
Mar 31, 2021 360.64 371.83 359.88 365.93 515,514 +9.76(+2.74%)
Mar 30, 2021 357.38 358.68 349.14 356.17 421,636 -4.19(-1.16%)
Mar 29, 2021 367.50 370.82 352.64 360.37 251,454 -8.09(-2.20%)
Mar 26, 2021 359.56 368.72 354.43 368.46 359,406 +9.45(+2.63%)
Mar 25, 2021 354.58 360.02 349.27 359.00 353,873 -1.31(-0.36%)
Mar 24, 2021 370.65 372.80 359.31 360.31 266,606 -9.41(-2.55%)
Mar 23, 2021 373.51 378.19 366.94 369.72 243,255 -4.81(-1.28%)
Mar 22, 2021 366.62 381.09 366.62 374.53 338,913 +6.15(+1.67%)
Mar 19, 2021 363.50 374.89 360.92 368.38 441,218 +7.09(+1.96%)
Mar 18, 2021 373.48 375.53 360.21 361.29 327,695 -19.12(-5.03%)
Mar 17, 2021 372.19 386.01 365.99 380.41 270,525 +4.45(+1.18%)
Mar 16, 2021 391.68 392.91 371.19 375.96 313,834 -13.49(-3.46%)
Mar 15, 2021 380.30 389.88 377.28 389.45 341,099 +9.43(+2.48%)
Mar 12, 2021 377.74 380.73 372.77 380.02 255,043 -5.48(-1.42%)
Mar 11, 2021 382.95 391.19 380.16 385.49 318,916 +11.97(+3.20%)
Mar 10, 2021 382.22 392.09 372.80 373.53 441,023 -1.50(-0.40%)
Mar 09, 2021 378.37 386.98 371.66 375.03 416,748 +12.88(+3.56%)
Mar 08, 2021 367.68 376.09 361.29 362.15 551,645 -9.20(-2.48%)
Mar 05, 2021 375.05 376.63 347.81 371.34 830,761 +26.54(+7.70%)
Mar 04, 2021 356.81 360.28 337.04 344.80 481,433 -14.23(-3.96%)
Mar 03, 2021 371.55 372.86 357.01 359.03 374,535 -16.94(-4.51%)
Mar 02, 2021 386.00 386.67 375.74 375.97 376,534 -6.67(-1.74%)
Mar 01, 2021 380.05 387.09 376.45 382.64 423,466 +12.57(+3.40%)
Feb 26, 2021 368.57 374.73 363.36 370.07 455,275 +5.86(+1.61%)
Feb 25, 2021 380.58 381.58 360.18 364.20 439,785 -18.45(-4.82%)
Feb 24, 2021 371.79 382.97 361.96 382.66 575,011 +9.50(+2.55%)
Feb 23, 2021 368.67 376.64 351.97 373.15 625,729 -3.34(-0.89%)
Feb 22, 2021 389.31 390.47 375.41 376.50 385,537 -19.17(-4.85%)
Feb 19, 2021 397.82 407.40 395.05 395.67 630,630 -1.40(-0.35%)
Feb 18, 2021 385.61 401.56 380.25 397.07 437,976 +9.69(+2.50%)
Feb 17, 2021 382.08 388.06 372.69 387.38 647,328 +1.74(+0.45%)
Feb 16, 2021 409.27 409.27 384.68 385.64 564,952 -22.73(-5.57%)
Feb 12, 2021 399.29 409.08 397.44 408.38 464,478 +5.60(+1.39%)
Feb 11, 2021 424.58 438.20 397.87 402.78 775,682 -18.18(-4.32%)
Feb 10, 2021 429.16 429.18 414.60 420.95 419,549 -7.24(-1.69%)
Feb 09, 2021 424.51 430.65 420.28 428.19 270,975 +3.50(+0.82%)
Feb 08, 2021 431.14 436.50 422.19 424.69 299,244 -4.69(-1.09%)
Feb 05, 2021 427.55 434.11 425.21 429.38 409,060 +5.99(+1.42%)
Feb 04, 2021 413.30 424.30 410.07 423.39 318,684 +12.55(+3.05%)
Feb 03, 2021 409.87 414.97 405.20 410.84 416,229 +3.36(+0.83%)
Feb 02, 2021 395.77 411.56 390.08 407.48 349,770 +15.45(+3.94%)
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.