Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.68	46.68	45.23	45.92	1,363,032	-0.81(-1.74%)
Jan 30, 2017	48.27	48.27	45.69	46.74	1,040,873	-2.14(-4.37%)
Jan 27, 2017	48.55	48.89	47.74	48.87	640,438	+0.59(+1.21%)
Jan 26, 2017	49.85	49.94	48.13	48.29	580,905	-1.38(-2.78%)
Jan 25, 2017	50.46	50.62	49.43	49.67	377,904	-0.31(-0.62%)
Jan 24, 2017	49.74	50.46	49.51	49.98	565,611	+0.43(+0.86%)
Jan 23, 2017	48.62	49.72	48.47	49.55	798,268	+0.70(+1.42%)
Jan 20, 2017	47.56	48.87	47.50	48.85	475,338	+1.30(+2.74%)
Jan 19, 2017	48.03	48.07	47.13	47.55	379,817	-0.19(-0.40%)
Jan 18, 2017	47.92	48.45	47.47	47.74	373,141	+0.17(+0.35%)
Jan 17, 2017	48.15	48.15	47.08	47.57	496,234	-0.81(-1.68%)
Jan 13, 2017		48.39	48.39	48.39	0	+0.63(+1.31%)
Jan 12, 2017	48.44	48.44	47.03	47.76	442,157	-0.70(-1.43%)
Jan 11, 2017	48.01	48.63	47.75	48.46	463,810	+0.58(+1.20%)
Jan 10, 2017	47.85	48.36	47.41	47.88	685,302	-0.19(-0.39%)
Jan 09, 2017	47.37	48.63	47.33	48.07	584,309	+0.90(+1.92%)
Jan 06, 2017	46.79	47.26	46.56	47.17	254,629	+0.49(+1.04%)
Jan 05, 2017	46.99	47.08	46.27	46.68	463,911	-0.34(-0.72%)
Jan 04, 2017	46.37	47.26	46.16	47.02	777,220	+0.86(+1.87%)

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.