Indicators

Paycom Software Inc (NY: PAYC )

145.10 -13.84 (-8.71%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	289.86	294.69	277.83	278.33	609,198	-13.72(-4.70%)
Apr 28, 2022	286.01	294.36	278.38	292.05	720,350	+12.88(+4.62%)
Apr 27, 2022	281.84	291.52	278.93	279.16	472,350	-2.46(-0.87%)
Apr 26, 2022	295.55	296.92	281.62	281.62	488,931	-18.45(-6.15%)
Apr 25, 2022	290.07	302.81	290.07	300.08	479,563	+7.41(+2.53%)
Apr 22, 2022	301.82	303.64	292.19	292.67	307,174	-7.83(-2.61%)
Apr 21, 2022	312.96	316.40	299.64	300.50	345,412	-7.92(-2.57%)
Apr 20, 2022	317.50	318.27	306.97	308.42	272,176	-6.99(-2.22%)
Apr 19, 2022	305.46	316.37	303.73	315.41	410,599	+10.40(+3.41%)
Apr 18, 2022	313.17	313.74	296.93	305.01	668,570	-10.79(-3.42%)
Apr 14, 2022	323.82	323.82	314.08	315.80	296,313	-5.66(-1.76%)
Apr 13, 2022	314.09	323.95	313.52	321.46	322,468	+7.55(+2.40%)
Apr 12, 2022	318.45	327.70	313.13	313.91	354,731	+0.71(+0.23%)
Apr 11, 2022	317.14	319.59	311.82	313.20	404,612	-6.88(-2.15%)
Apr 08, 2022	322.49	324.72	318.11	320.08	751,625	-4.33(-1.34%)
Apr 07, 2022	329.65	338.05	319.39	324.41	752,902	-6.90(-2.08%)
Apr 06, 2022	342.79	344.28	329.87	331.31	443,203	-18.89(-5.39%)
Apr 05, 2022	354.19	355.19	344.36	350.20	331,212	-4.44(-1.25%)
Apr 04, 2022	349.21	359.74	348.42	354.64	245,158	+7.57(+2.18%)

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.