Skip to main content

Paycom Software Inc (NY: PAYC )

158.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.82 105.66 103.24 104.30 670,527 +0.44(+0.43%)
May 30, 2018 103.92 106.19 103.75 103.85 520,389 +0.96(+0.93%)
May 29, 2018 101.98 103.64 101.85 102.89 495,946 +0.03(+0.03%)
May 25, 2018 102.86 102.86 102.86 0 +0.96(+0.94%)
May 24, 2018 100.92 102.76 100.25 101.90 550,001 +1.26(+1.25%)
May 23, 2018 99.01 100.69 96.92 100.65 719,866 +0.84(+0.84%)
May 22, 2018 101.64 102.11 99.76 99.81 587,794 -1.75(-1.72%)
May 21, 2018 103.10 103.64 101.09 101.56 525,736 -0.81(-0.79%)
May 18, 2018 100.50 102.67 100.25 102.37 593,299 +1.81(+1.80%)
May 17, 2018 100.54 101.73 99.89 100.56 952,791 +0.02(+0.02%)
May 16, 2018 100.70 101.74 99.46 100.54 880,236 +0.10(+0.10%)
May 15, 2018 100.10 101.05 99.16 100.44 862,152 -0.44(-0.43%)
May 14, 2018 106.30 107.01 100.48 100.88 1,631,408 -5.31(-5.00%)
May 11, 2018 108.41 108.59 106.04 106.19 842,938 -2.12(-1.95%)
May 10, 2018 108.25 109.55 107.72 108.30 576,852 +0.52(+0.48%)
May 09, 2018 107.79 108.36 106.56 107.79 499,196 +0.03(+0.03%)
May 08, 2018 107.11 108.14 106.23 107.76 328,158 +0.64(+0.60%)
May 07, 2018 106.32 107.91 105.70 107.11 526,916 +1.02(+0.96%)
May 04, 2018 103.69 107.15 102.88 106.10 597,600 +2.15(+2.06%)
May 03, 2018 103.61 104.52 99.98 103.95 1,027,035 +0.73(+0.71%)
May 02, 2018 103.77 107.64 101.86 103.22 2,234,281 -8.12(-7.29%)
May 01, 2018 112.73 112.73 109.69 111.34 1,718,562 -1.60(-1.42%)
Apr 30, 2018 112.96 114.70 112.29 112.94 760,588 +0.71(+0.63%)
Apr 27, 2018 113.13 113.20 110.30 112.23 495,632 +0.09(+0.08%)
Apr 26, 2018 110.84 112.94 110.03 112.14 452,559 +2.59(+2.37%)
Apr 25, 2018 109.32 109.68 106.29 109.55 624,941 +0.23(+0.21%)
Apr 24, 2018 113.64 115.33 108.19 109.32 1,143,993 -3.48(-3.09%)
Apr 23, 2018 114.17 114.47 112.44 112.80 766,277 -1.67(-1.46%)
Apr 20, 2018 114.88 115.41 113.10 114.47 691,131 -0.99(-0.86%)
Apr 19, 2018 115.50 116.39 114.31 115.46 440,114 -0.85(-0.73%)
Apr 18, 2018 115.46 117.13 113.77 116.31 688,509 +1.57(+1.37%)
Apr 17, 2018 111.68 115.70 111.52 114.74 998,632 +3.98(+3.59%)
Apr 16, 2018 109.77 111.27 108.35 110.76 558,993 +2.03(+1.86%)
Apr 13, 2018 111.25 111.79 107.62 108.74 752,584 -1.48(-1.35%)
Apr 12, 2018 110.03 111.37 109.31 110.22 596,197 -0.80(-0.72%)
Apr 11, 2018 109.58 112.45 109.37 111.02 448,404 +1.22(+1.11%)
Apr 10, 2018 108.73 110.33 107.00 109.81 442,757 +3.21(+3.02%)
Apr 09, 2018 107.11 109.01 106.48 106.59 515,584 +0.60(+0.57%)
Apr 06, 2018 106.36 108.03 105.19 105.99 585,679 -1.40(-1.31%)
Apr 05, 2018 107.82 108.91 106.75 107.39 562,764 +0.72(+0.68%)
Apr 04, 2018 100.44 107.06 100.42 106.67 475,708 +3.07(+2.96%)
Apr 03, 2018 103.61 104.48 102.04 103.60 608,260 +0.88(+0.86%)
Apr 02, 2018 105.13 106.40 100.86 102.72 851,059 -3.47(-3.27%)
Mar 29, 2018 106.19 106.19 106.19 0 +2.18(+2.10%)
Mar 28, 2018 106.25 106.80 102.69 104.01 1,113,211 -2.41(-2.27%)
Mar 27, 2018 113.49 114.19 105.57 106.42 961,692 -6.17(-5.48%)
Mar 26, 2018 107.82 112.87 107.58 112.59 1,031,842 +6.99(+6.62%)
Mar 23, 2018 107.82 110.29 105.43 105.60 1,274,243 -3.90(-3.56%)
Mar 22, 2018 110.39 111.46 108.63 109.50 636,013 -2.25(-2.02%)
Mar 21, 2018 109.86 112.66 109.27 111.75 645,099 +1.89(+1.72%)
Mar 20, 2018 106.86 110.43 106.57 109.86 401,184 +3.03(+2.83%)
Mar 19, 2018 108.00 108.69 104.98 106.84 600,663 -1.92(-1.76%)
Mar 16, 2018 108.58 109.15 107.14 108.76 943,080 +0.16(+0.15%)
Mar 15, 2018 110.06 110.17 107.41 108.60 510,903 -1.41(-1.29%)
Mar 14, 2018 109.13 110.96 108.16 110.01 379,962 +1.71(+1.58%)
Mar 13, 2018 109.75 110.18 107.53 108.30 503,670 -0.67(-0.62%)
Mar 12, 2018 108.78 110.10 107.71 108.97 465,446 +0.24(+0.22%)
Mar 09, 2018 108.78 109.02 107.01 108.74 665,232 +0.61(+0.57%)
Mar 08, 2018 107.22 108.51 106.48 108.12 497,586 +1.82(+1.71%)
Mar 07, 2018 106.97 106.30 629,425 +1.62(+1.55%)
Mar 06, 2018 103.74 105.22 102.63 104.68 656,228 +1.52(+1.48%)
Mar 05, 2018 101.15 103.88 100.68 103.16 780,829 +1.79(+1.77%)
Mar 02, 2018 96.47 101.57 95.84 101.37 726,224 +3.71(+3.80%)
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.