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

Paycom Software Inc (NY: PAYC )

145.91 -13.03 (-8.20%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 31, 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 (%)
Jun 30, 2023 314.08 319.14 311.99 318.09 465,881 +7.49(+2.41%)
Jun 29, 2023 309.17 313.08 306.88 310.61 339,486 +1.44(+0.46%)
Jun 28, 2023 313.01 317.07 306.27 309.17 659,760 -1.72(-0.55%)
Jun 27, 2023 309.52 313.35 306.76 310.89 460,901 +3.14(+1.02%)
Jun 26, 2023 301.84 308.32 301.31 307.76 376,201 +4.55(+1.50%)
Jun 23, 2023 300.33 305.19 299.85 303.20 614,554 -0.54(-0.18%)
Jun 22, 2023 307.90 308.40 302.89 303.75 619,557 -5.63(-1.82%)
Jun 21, 2023 315.97 318.09 307.49 309.38 489,226 -9.92(-3.11%)
Jun 20, 2023 312.94 320.21 311.62 319.30 500,504 +2.52(+0.79%)
Jun 16, 2023 324.07 325.66 314.92 316.79 678,843 -3.99(-1.24%)
Jun 15, 2023 315.10 321.60 312.72 320.78 557,621 +49.46(+18.23%)
May 08, 2023 269.16 272.48 267.17 271.32 746,953 +1.73(+0.64%)
May 05, 2023 278.06 279.97 264.68 269.59 1,318,909 -7.28(-2.63%)
May 04, 2023 293.72 300.69 276.38 276.87 1,115,979 -13.56(-4.67%)
May 03, 2023 287.90 297.36 286.77 290.43 1,510,477 +4.89(+1.71%)
May 02, 2023 292.75 292.75 281.70 285.53 992,815 -8.70(-2.96%)
May 01, 2023 287.13 297.19 284.88 294.23 677,419 +7.10(+2.47%)
Apr 28, 2023 283.28 290.27 278.68 287.13 954,869 +1.45(+0.51%)
Apr 27, 2023 284.50 286.91 281.43 285.68 376,104 +3.16(+1.12%)
Apr 26, 2023 289.15 289.73 280.47 282.51 415,429 -2.98(-1.04%)
Apr 25, 2023 292.05 294.05 285.30 285.49 440,044 -9.72(-3.29%)
Apr 24, 2023 298.22 298.52 290.06 295.21 322,179 -1.99(-0.67%)
Apr 21, 2023 298.24 298.90 295.28 297.20 303,973 +0.72(+0.24%)
Apr 20, 2023 298.44 299.56 295.02 296.48 395,255 -5.08(-1.69%)
Apr 19, 2023 300.30 302.68 299.56 301.56 308,606 -0.30(-0.10%)
Apr 18, 2023 308.67 308.67 298.67 301.86 366,766 -1.97(-0.65%)
Apr 17, 2023 300.36 305.04 298.65 303.82 351,743 +4.06(+1.35%)
Apr 14, 2023 297.18 301.40 292.38 299.77 470,376 +0.22(+0.07%)
Apr 13, 2023 292.72 300.38 292.72 299.55 425,179 +8.62(+2.96%)
Apr 12, 2023 296.27 299.96 290.62 290.93 332,318 -1.68(-0.57%)
Apr 11, 2023 289.38 295.27 288.38 292.61 415,245 +1.51(+0.52%)
Apr 10, 2023 283.33 292.52 280.62 291.10 418,256 +4.88(+1.70%)
Apr 06, 2023 280.33 286.68 275.44 286.22 521,606 +3.81(+1.35%)
Apr 05, 2023 287.76 289.99 278.23 282.42 488,510 -7.10(-2.45%)
Apr 04, 2023 297.27 297.40 287.88 289.52 367,764 -5.77(-1.96%)
Apr 03, 2023 297.06 298.59 290.71 295.29 397,794 -5.33(-1.77%)
Mar 31, 2023 294.57 302.69 293.80 300.62 539,129 +7.63(+2.61%)
Mar 30, 2023 289.23 300.38 288.91 292.99 942,170 +10.30(+3.65%)
Mar 29, 2023 273.64 282.95 271.48 282.68 520,786 +12.70(+4.70%)
Mar 28, 2023 268.77 270.88 267.08 269.99 298,563 +0.54(+0.20%)
Mar 27, 2023 270.32 274.47 267.87 269.44 306,346 +0.91(+0.34%)
Mar 24, 2023 269.69 269.78 265.01 268.53 316,727 -0.75(-0.28%)
Mar 23, 2023 266.50 271.02 264.18 269.28 453,444 +5.41(+2.05%)
Mar 22, 2023 273.33 273.46 263.66 263.88 338,308 -10.38(-3.79%)
Mar 21, 2023 268.30 274.92 267.49 274.26 550,021 +6.90(+2.58%)
Mar 20, 2023 271.74 272.70 266.00 267.36 519,900 -6.50(-2.37%)
Mar 17, 2023 276.66 280.03 272.01 273.85 651,617 -3.08(-1.11%)
Mar 16, 2023 274.87 278.92 270.83 276.94 413,098 +2.16(+0.78%)
Mar 15, 2023 274.26 278.52 272.36 274.78 380,563 -2.60(-0.94%)
Mar 14, 2023 277.37 280.24 272.68 277.38 371,638 +5.90(+2.17%)
Mar 13, 2023 267.70 277.32 262.70 271.48 708,581 +1.25(+0.46%)
Mar 10, 2023 281.14 281.57 266.67 270.23 712,002 -12.33(-4.36%)
Mar 09, 2023 283.89 290.08 281.82 282.56 446,932 -3.05(-1.07%)
Mar 08, 2023 283.38 286.40 281.68 285.61 373,683 +1.41(+0.50%)
Mar 07, 2023 289.68 291.62 284.19 284.20 340,257 -5.27(-1.82%)
Mar 06, 2023 291.51 295.82 289.19 289.47 469,135 +1.18(+0.41%)
Mar 03, 2023 285.55 289.74 285.34 288.29 786,545 +4.15(+1.46%)
Mar 02, 2023 280.23 286.28 279.56 284.14 469,554 +2.80(+0.99%)
Mar 01, 2023 285.19 287.20 281.00 281.34 536,908 -4.50(-1.57%)
Feb 28, 2023 290.69 293.93 285.52 285.84 661,383 -5.00(-1.72%)
Feb 27, 2023 293.37 293.55 290.13 290.84 486,306 +0.69(+0.24%)
Feb 24, 2023 292.07 292.49 288.53 290.15 316,874 -6.44(-2.17%)
Feb 23, 2023 299.12 299.65 291.14 296.59 241,423 +0.98(+0.33%)
Feb 22, 2023 296.66 301.06 294.30 295.61 497,981 +2.40(+0.82%)
Feb 21, 2023 295.59 297.75 292.79 293.20 470,597 -7.30(-2.43%)
Feb 17, 2023 302.33 302.33 294.95 300.50 977,180 -3.52(-1.16%)
Feb 16, 2023 306.54 312.69 303.55 304.02 604,647 -12.41(-3.92%)
Feb 15, 2023 319.71 322.78 314.37 316.43 645,258 -4.64(-1.44%)
Feb 14, 2023 316.15 322.79 316.15 321.07 631,283 +1.92(+0.60%)
Feb 13, 2023 315.74 320.15 313.69 319.15 456,953 +5.60(+1.79%)
Feb 10, 2023 315.44 316.82 310.00 313.56 484,658 -5.33(-1.67%)
Feb 09, 2023 323.45 326.41 317.30 318.88 1,030,245 +1.26(+0.40%)
Feb 08, 2023 326.32 327.02 308.71 317.63 1,553,859 -23.05(-6.77%)
Feb 07, 2023 324.71 343.53 321.70 340.68 509,939 +14.66(+4.50%)
Feb 06, 2023 329.01 332.08 325.02 326.01 584,831 -7.66(-2.30%)
Feb 03, 2023 338.74 346.60 333.19 333.68 392,131 -14.80(-4.25%)
Feb 02, 2023 347.95 358.32 345.28 348.48 589,921 +11.51(+3.42%)
Feb 01, 2023 320.46 339.23 319.95 336.97 644,046 +16.64(+5.20%)
Jan 31, 2023 314.21 320.33 312.54 320.33 377,112 +8.09(+2.59%)
Jan 30, 2023 313.90 319.23 312.13 312.24 257,321 -6.41(-2.01%)
Jan 27, 2023 314.67 321.76 314.23 318.65 357,678 +0.77(+0.24%)
Jan 26, 2023 315.71 318.82 311.44 317.88 249,604 +6.78(+2.18%)
Jan 25, 2023 307.38 312.69 294.61 311.09 416,119 -5.26(-1.66%)
Jan 24, 2023 315.82 319.23 314.43 316.35 268,691 -2.13(-0.67%)
Jan 23, 2023 309.83 319.69 307.46 318.48 344,275 +8.51(+2.75%)
Jan 20, 2023 301.86 310.61 300.73 309.96 295,908 +8.56(+2.84%)
Jan 19, 2023 303.49 306.94 300.43 301.40 268,328 -6.89(-2.24%)
Jan 18, 2023 310.86 317.60 306.77 308.29 531,938 +1.45(+0.47%)
Jan 17, 2023 301.06 309.17 298.78 306.84 465,496 +5.78(+1.92%)
Jan 13, 2023 296.36 302.45 295.71 301.07 420,423 +0.18(+0.06%)
Jan 12, 2023 302.99 306.65 295.52 300.89 425,286 +0.03(+0.01%)
Jan 11, 2023 298.87 302.22 297.21 300.86 394,732 +5.84(+1.98%)
Jan 10, 2023 286.29 296.86 282.54 295.01 666,727 +5.69(+1.97%)
Jan 09, 2023 286.36 294.50 285.03 289.33 1,111,820 +5.87(+2.07%)
Jan 06, 2023 294.30 294.30 281.07 283.45 1,135,047 -7.88(-2.71%)
Jan 05, 2023 294.88 295.18 288.70 291.33 479,991 -9.18(-3.05%)
Jan 04, 2023 303.94 304.96 298.05 300.51 437,987 -0.72(-0.24%)
Jan 03, 2023 313.06 314.83 298.64 301.23 254,516 -5.62(-1.83%)
Dec 30, 2022 303.31 307.17 301.80 306.85 321,332 -1.54(-0.50%)
Dec 29, 2022 303.77 309.50 298.74 308.39 351,438 +9.14(+3.05%)
Dec 28, 2022 297.80 301.70 295.80 299.26 350,471 +1.00(+0.33%)
Dec 27, 2022 301.11 301.51 295.11 298.26 214,691 -3.51(-1.16%)
Dec 23, 2022 298.29 302.16 294.19 301.77 229,834 +1.36(+0.45%)
Dec 22, 2022 301.00 301.60 291.14 300.40 430,370 -6.50(-2.12%)
Dec 21, 2022 300.84 308.49 296.17 306.90 283,914 +6.47(+2.15%)
Dec 20, 2022 302.94 308.12 298.50 300.43 426,340 -5.71(-1.86%)
Dec 19, 2022 307.42 309.35 303.66 306.14 423,221 -1.79(-0.58%)
Dec 16, 2022 309.63 311.82 302.74 307.93 529,098 -3.49(-1.12%)
Dec 15, 2022 317.92 319.58 309.98 311.42 338,922 -12.65(-3.90%)
Dec 14, 2022 324.49 330.55 320.77 324.07 453,327 -1.04(-0.32%)
Dec 13, 2022 338.55 342.13 320.99 325.11 680,019 +2.80(+0.87%)
Dec 12, 2022 310.82 327.60 310.23 322.31 539,742 +11.68(+3.76%)
Dec 09, 2022 314.14 319.74 310.15 310.63 380,367 -4.58(-1.45%)
Dec 08, 2022 307.83 317.37 304.74 315.21 411,043 +9.68(+3.17%)
Dec 07, 2022 309.18 311.26 302.81 305.53 452,190 -3.66(-1.18%)
Dec 06, 2022 312.16 312.16 302.36 309.18 381,421 -2.77(-0.89%)
Dec 05, 2022 331.49 333.60 308.30 311.95 500,033 -24.13(-7.18%)
Dec 02, 2022 334.20 339.67 330.44 336.08 294,163 -6.28(-1.83%)
Dec 01, 2022 334.37 345.09 333.15 342.36 563,226 +7.04(+2.10%)
Nov 30, 2022 317.24 336.05 314.54 335.32 704,462 +16.93(+5.32%)
Nov 29, 2022 321.93 324.78 316.17 318.39 258,868 -3.21(-1.00%)
Nov 28, 2022 320.23 327.64 320.05 321.60 279,066 -1.85(-0.57%)
Nov 25, 2022 323.36 324.77 320.26 323.45 126,131 -0.11(-0.03%)
Nov 23, 2022 315.85 325.66 311.67 323.56 193,847 +7.74(+2.45%)
Nov 22, 2022 311.28 315.94 305.15 315.82 249,731 +4.19(+1.35%)
Nov 21, 2022 309.51 314.44 307.57 311.63 354,767 -1.24(-0.40%)
Nov 18, 2022 321.93 321.93 304.49 312.86 638,601 -1.93(-0.61%)
Nov 17, 2022 326.32 327.77 311.76 314.79 557,491 -19.13(-5.73%)
Nov 16, 2022 338.98 341.38 332.05 333.93 481,560 -9.39(-2.74%)
Nov 15, 2022 337.21 346.00 335.04 343.32 452,178 +17.18(+5.27%)
Nov 14, 2022 332.26 335.27 323.84 326.14 340,938 -10.41(-3.09%)
Nov 11, 2022 327.02 343.94 323.88 336.56 604,809 +10.48(+3.21%)
Nov 10, 2022 317.33 333.02 317.33 326.07 664,151 +29.90(+10.10%)
Nov 09, 2022 298.19 298.19 289.89 296.17 384,073 -5.29(-1.75%)
Nov 08, 2022 294.75 305.87 287.45 301.46 475,079 +8.55(+2.92%)
Nov 07, 2022 305.30 305.30 288.00 292.91 794,603 -9.88(-3.26%)
Nov 04, 2022 326.33 326.33 292.51 302.79 885,020 -19.91(-6.17%)
Nov 03, 2022 311.05 334.43 309.19 322.69 589,013 +9.77(+3.12%)
Nov 02, 2022 339.34 339.40 312.48 312.92 759,010 -25.97(-7.66%)
Nov 01, 2022 349.26 349.98 334.65 338.89 672,640 -3.25(-0.95%)
Oct 31, 2022 335.79 344.37 333.66 342.14 531,146 +4.33(+1.28%)
Oct 28, 2022 330.47 337.86 325.06 337.81 354,334 +7.72(+2.34%)
Oct 27, 2022 331.01 336.03 327.97 330.09 241,555 +2.74(+0.84%)
Oct 26, 2022 324.86 338.77 324.39 327.35 281,598 -6.05(-1.82%)
Oct 25, 2022 321.71 333.95 321.71 333.40 315,222 +12.99(+4.06%)
Oct 24, 2022 321.52 321.52 307.74 320.41 317,811 +1.00(+0.31%)
Oct 21, 2022 314.58 320.40 306.60 319.41 302,669 +4.65(+1.48%)
Oct 20, 2022 317.52 325.52 310.69 314.76 353,197 -2.17(-0.68%)
Oct 19, 2022 320.88 322.13 311.40 316.93 223,306 -8.54(-2.63%)
Oct 18, 2022 323.55 329.47 318.29 325.47 369,609 +13.33(+4.27%)
Oct 17, 2022 305.93 316.87 305.56 312.14 353,927 +16.74(+5.67%)
Oct 14, 2022 312.61 317.21 294.77 295.40 383,790 -14.55(-4.69%)
Oct 13, 2022 297.81 312.00 293.25 309.95 415,403 +2.05(+0.66%)
Oct 12, 2022 316.12 318.04 306.84 307.90 469,916 -7.96(-2.52%)
Oct 11, 2022 319.95 323.66 307.98 315.86 450,703 -4.51(-1.41%)
Oct 10, 2022 335.42 335.42 313.34 320.37 372,314 -14.26(-4.26%)
Oct 07, 2022 342.67 344.00 333.60 334.63 400,391 -15.03(-4.30%)
Oct 06, 2022 346.79 352.88 340.89 349.66 507,598 +1.91(+0.55%)
Oct 05, 2022 340.09 353.21 339.94 347.75 292,289 +2.03(+0.59%)
Oct 04, 2022 343.92 350.16 342.15 345.72 392,335 +12.83(+3.86%)
Oct 03, 2022 329.09 335.32 324.17 332.89 348,788 +6.58(+2.02%)
Sep 30, 2022 330.02 337.12 326.03 326.31 392,187 -4.39(-1.33%)
Sep 29, 2022 333.45 334.95 328.93 330.70 360,076 -7.27(-2.15%)
Sep 28, 2022 325.16 339.71 322.82 337.97 320,906 +13.34(+4.11%)
Sep 27, 2022 323.11 328.21 320.40 324.63 218,825 +7.28(+2.29%)
Sep 26, 2022 320.97 328.13 316.69 317.35 323,428 -4.77(-1.48%)
Sep 23, 2022 320.08 323.45 313.84 322.12 439,579 -2.68(-0.83%)
Sep 22, 2022 338.28 339.21 322.82 324.80 363,971 -14.65(-4.32%)
Sep 21, 2022 346.08 351.81 338.82 339.45 200,189 -3.60(-1.05%)
Sep 20, 2022 345.10 347.66 340.87 343.05 210,307 -4.48(-1.29%)
Sep 19, 2022 342.32 348.15 342.32 347.53 204,308 +1.83(+0.53%)
Sep 16, 2022 343.34 348.79 339.25 345.70 440,097 -1.96(-0.56%)
Sep 15, 2022 355.99 362.74 345.82 347.66 322,265 -12.32(-3.42%)
Sep 14, 2022 360.98 365.24 354.72 359.98 286,245 +2.64(+0.74%)
Sep 13, 2022 356.45 361.37 354.55 357.34 264,562 -14.16(-3.81%)
Sep 12, 2022 367.40 371.65 364.60 371.50 300,972 +5.46(+1.49%)
Sep 09, 2022 363.11 368.71 362.79 366.04 270,343 +5.55(+1.54%)
Sep 08, 2022 349.67 360.93 348.08 360.50 264,334 +8.31(+2.36%)
Sep 07, 2022 343.19 353.53 341.60 352.19 196,101 +10.12(+2.96%)
Sep 06, 2022 341.11 343.33 336.78 342.06 261,239 +1.44(+0.42%)
Sep 02, 2022 347.19 349.23 337.66 340.62 347,506 -2.09(-0.61%)
Sep 01, 2022 344.57 344.97 333.82 342.71 284,071 -4.58(-1.32%)
Aug 31, 2022 356.64 358.36 347.09 347.29 391,272 -6.02(-1.70%)
Aug 30, 2022 350.73 353.79 344.91 353.31 346,971 +6.04(+1.74%)
Aug 29, 2022 350.44 354.19 346.97 347.26 318,911 -9.31(-2.61%)
Aug 26, 2022 369.29 370.81 356.17 356.58 271,351 -13.39(-3.62%)
Aug 25, 2022 370.64 374.48 365.30 369.97 228,565 +2.66(+0.72%)
Aug 24, 2022 367.98 374.01 366.88 367.31 238,256 +2.73(+0.75%)
Aug 23, 2022 363.92 369.34 362.72 364.58 304,143 +0.79(+0.22%)
Aug 22, 2022 365.88 368.39 360.64 363.79 361,329 -9.02(-2.42%)
Aug 19, 2022 377.99 380.25 372.53 372.81 437,197 -9.88(-2.58%)
Aug 18, 2022 386.32 388.94 381.45 382.69 268,138 -3.64(-0.94%)
Aug 17, 2022 387.81 391.74 384.13 386.32 338,112 -6.24(-1.59%)
Aug 16, 2022 393.54 396.92 388.59 392.56 302,095 -1.90(-0.48%)
Aug 15, 2022 387.46 398.29 387.46 394.46 444,588 +4.94(+1.27%)
Aug 12, 2022 373.79 389.59 371.83 389.52 546,949 +15.83(+4.24%)
Aug 11, 2022 378.31 380.14 371.65 373.69 415,160 +0.56(+0.15%)
Aug 10, 2022 379.72 380.51 369.76 373.12 411,482 +5.77(+1.57%)
Aug 09, 2022 362.21 371.88 356.41 367.35 469,851 +3.46(+0.95%)
Aug 08, 2022 365.15 371.89 363.32 363.89 368,741 -2.00(-0.55%)
Aug 05, 2022 350.01 369.57 350.01 365.88 565,374 +9.14(+2.56%)
Aug 04, 2022 347.23 357.48 346.10 356.75 415,039 +8.35(+2.40%)
Aug 03, 2022 344.12 360.04 338.67 348.40 1,057,676 +14.31(+4.28%)
Aug 02, 2022 325.56 337.96 325.56 334.09 525,085 +5.74(+1.75%)
Aug 01, 2022 326.28 333.28 320.03 328.36 501,570 +1.55(+0.47%)
Jul 29, 2022 323.88 327.06 318.13 326.81 440,574 +3.88(+1.20%)
Jul 28, 2022 316.81 324.73 301.99 322.93 768,037 +6.30(+1.99%)
Jul 27, 2022 306.65 318.40 304.03 316.63 363,969 +17.10(+5.71%)
Jul 26, 2022 312.91 312.91 296.11 299.53 494,104 -13.97(-4.46%)
Jul 25, 2022 316.43 316.43 310.42 313.51 261,511 -7.41(-2.31%)
Jul 22, 2022 327.27 331.01 317.99 320.91 290,470 -6.37(-1.95%)
Jul 21, 2022 320.58 328.06 319.59 327.28 277,584 +4.96(+1.54%)
Jul 20, 2022 309.18 327.35 308.51 322.32 422,307 +14.30(+4.64%)
Jul 19, 2022 300.61 308.66 295.88 308.02 375,808 +11.58(+3.91%)
Jul 18, 2022 301.50 308.93 295.46 296.44 302,064 -2.03(-0.68%)
Jul 15, 2022 292.26 299.07 289.02 298.46 326,957 +10.97(+3.81%)
Jul 14, 2022 288.45 289.92 278.23 287.50 374,142 -4.59(-1.57%)
Jul 13, 2022 286.29 299.14 283.76 292.09 309,921 -1.40(-0.48%)
Jul 12, 2022 316.43 319.54 289.44 293.49 668,222 -22.88(-7.23%)
Jul 11, 2022 315.46 319.29 309.96 316.37 260,137 -3.31(-1.04%)
Jul 08, 2022 315.45 326.22 314.49 319.69 337,836 -2.69(-0.83%)
Jul 07, 2022 307.54 324.69 307.54 322.38 474,738 +13.12(+4.24%)
Jul 06, 2022 309.17 313.32 305.48 309.25 397,303 -0.54(-0.18%)
Jul 05, 2022 284.23 310.50 281.38 309.80 515,107 +21.87(+7.60%)
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.