Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	410.81	417.80	400.50	412.44	399,300	+0.31(+0.07%)
Nov 27, 2020	405.61	413.41	405.61	412.13	157,654	+9.49(+2.36%)
Nov 25, 2020	398.30	404.60	394.86	402.64	303,375	+6.62(+1.67%)
Nov 24, 2020	402.88	402.88	391.59	396.02	239,662	-1.99(-0.50%)
Nov 23, 2020	391.38	401.39	388.63	398.01	272,079	+9.67(+2.49%)
Nov 20, 2020	386.11	396.19	382.51	388.34	254,936	+0.07(+0.02%)
Nov 19, 2020	378.85	388.80	375.74	388.27	281,951	+12.23(+3.25%)
Nov 18, 2020	376.74	383.38	371.90	376.04	251,532	-1.38(-0.36%)
Nov 17, 2020	374.83	379.73	368.66	377.41	194,064	+2.30(+0.61%)
Nov 16, 2020	377.74	381.45	372.12	375.11	254,034	-2.36(-0.63%)
Nov 13, 2020	377.50	382.60	371.42	377.47	261,913	+1.72(+0.46%)
Nov 12, 2020	378.56	388.68	374.07	375.75	300,821	-1.46(-0.39%)
Nov 11, 2020	383.20	390.11	376.21	377.22	341,037	+3.74(+1.00%)
Nov 10, 2020	395.73	398.44	368.49	373.48	577,001	-27.07(-6.76%)
Nov 09, 2020	391.97	415.31	390.74	400.54	711,157	+16.74(+4.36%)
Nov 06, 2020	368.60	386.29	361.00	383.80	476,905	+14.69(+3.98%)
Nov 05, 2020	389.49	395.30	364.66	369.11	859,259	-23.90(-6.08%)
Nov 04, 2020	375.77	393.41	375.77	393.01	615,576	+27.97(+7.66%)
Nov 03, 2020	361.93	368.47	359.44	365.03	332,334	+8.44(+2.37%)

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.