Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 28, 2019 222.82 224.30 219.24 224.19 717,296 +2.14(+0.96%)
Jun 27, 2019 216.27 222.22 215.34 222.06 481,406 +7.65(+3.57%)
Jun 26, 2019 217.85 219.70 214.25 214.40 669,565 -1.51(-0.70%)
Jun 25, 2019 223.67 224.08 214.53 215.92 802,389 -7.32(-3.28%)
Jun 24, 2019 225.79 227.41 221.72 223.23 591,026 -2.47(-1.10%)
Jun 21, 2019 227.40 228.61 224.69 225.71 1,139,200 -1.88(-0.83%)
Jun 20, 2019 227.44 230.83 224.47 227.58 967,351 +4.21(+1.89%)
Jun 19, 2019 220.13 223.37 217.88 223.37 724,667 +3.43(+1.56%)
Jun 18, 2019 220.10 223.48 218.75 219.94 528,987 +2.87(+1.32%)
Jun 17, 2019 212.87 217.98 212.63 217.07 626,715 +5.12(+2.42%)
Jun 14, 2019 216.27 216.40 211.38 211.95 409,363 -4.37(-2.02%)
Jun 13, 2019 211.84 216.32 210.40 216.32 558,857 +4.71(+2.22%)
Jun 12, 2019 211.71 212.26 208.15 211.61 664,726 +0.17(+0.08%)
Jun 11, 2019 219.89 221.29 207.67 211.45 938,285 -7.99(-3.64%)
Jun 10, 2019 224.88 228.33 218.90 219.44 1,089,410 -0.53(-0.24%)
Jun 07, 2019 217.88 221.39 217.34 219.97 682,508 +3.20(+1.48%)
Jun 06, 2019 214.35 218.46 210.79 216.77 627,682 +2.41(+1.13%)
Jun 05, 2019 209.99 214.35 206.94 214.35 746,149 +7.66(+3.71%)
Jun 04, 2019 196.86 206.82 195.64 206.69 1,012,254 +11.55(+5.92%)
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.