Indicators

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)

Official Closing Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	331.66	338.90	330.21	335.43	518,334	+3.53(+1.06%)
Feb 25, 2022	324.09	332.66	319.70	331.90	630,554	+11.02(+3.43%)
Feb 24, 2022	299.80	324.76	299.16	320.88	978,009	+9.50(+3.05%)
Feb 23, 2022	320.14	322.96	310.79	311.38	431,127	-5.73(-1.81%)
Feb 22, 2022	312.56	322.86	310.92	317.11	392,191	+2.09(+0.66%)
Feb 18, 2022				315.02	0	-9.05(-2.79%)
Feb 17, 2022	336.19	337.64	323.53	324.07	355,065	-16.57(-4.87%)
Feb 16, 2022	337.50	341.42	327.62	340.64	575,411	-3.67(-1.07%)
Feb 15, 2022	346.74	350.94	340.97	344.31	344,043	+2.44(+0.71%)
Feb 14, 2022	343.15	348.15	339.43	341.87	504,233	-3.80(-1.10%)
Feb 11, 2022	357.89	364.80	341.41	345.66	728,761	-14.66(-4.07%)
Feb 10, 2022	349.98	367.19	348.31	360.33	730,372	-0.54(-0.15%)
Feb 09, 2022	362.13	363.35	346.12	360.87	1,277,869	+29.60(+8.93%)
Feb 08, 2022	322.72	333.10	321.50	331.27	825,169	+6.36(+1.96%)
Feb 07, 2022	322.71	331.20	319.84	324.92	705,418	+2.79(+0.87%)
Feb 04, 2022	314.66	326.20	306.55	322.13	426,919	+10.96(+3.52%)
Feb 03, 2022	313.51		310.51	311.17	416,579	-10.76(-3.34%)
Feb 02, 2022	333.46	334.07	319.40	321.93	347,851	-12.35(-3.69%)

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.