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 (%)
Feb 28, 2018	98.93	100.74	98.20	98.24	460,264	-0.70(-0.70%)
Feb 27, 2018	98.82	100.50	98.52	98.94	729,228	+0.13(+0.13%)
Feb 26, 2018	98.32	99.27	97.89	98.81	532,950	+1.06(+1.09%)
Feb 23, 2018	96.20	97.76	95.37	97.75	425,303	+2.29(+2.40%)
Feb 22, 2018	95.18	96.31	94.63	95.45	365,234	+0.49(+0.51%)
Feb 21, 2018	95.35	96.89	94.94	94.97	603,230	-0.14(-0.15%)
Feb 20, 2018	93.61	96.45	92.36	95.11	727,588	+0.85(+0.91%)
Feb 16, 2018		94.25	94.25	94.25	0	-0.11(-0.12%)
Feb 15, 2018	92.22	95.00	90.90	94.36	916,618	+2.91(+3.18%)
Feb 14, 2018	87.88	91.97	87.62	91.45	1,329,006	+3.16(+3.58%)
Feb 13, 2018		88.61		88.29	1,015,754	+4.36(+5.19%)
Feb 12, 2018	83.55	84.58	82.83	83.93	958,799	+1.15(+1.39%)
Feb 09, 2018	83.44	84.15	79.84	82.78	1,345,527	+0.45(+0.54%)
Feb 08, 2018	84.84	85.12	82.35	82.33	1,162,350	-1.59(-1.89%)
Feb 07, 2018	86.29	87.40	81.54	83.92	2,027,142	-2.10(-2.44%)
Feb 06, 2018		86.84	83.50	86.02	1,466,169	+1.20(+1.42%)
Feb 05, 2018	86.70	88.25	82.91	84.82	1,191,433	-3.13(-3.56%)
Feb 02, 2018	88.98	89.37	87.50	87.94	949,304	-1.61(-1.80%)

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.