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 (%)
Sep 28, 2018	152.76	155.44	152.56	153.68	387,823	+0.42(+0.28%)
Sep 27, 2018	153.78	155.50	152.80	153.25	357,546	+0.21(+0.14%)
Sep 26, 2018	154.54	155.38	151.57	153.04	517,656	-4.20(-2.67%)
Sep 25, 2018	154.14	157.96	153.37	157.25	650,186	+4.01(+2.61%)
Sep 24, 2018	151.02	154.37	149.03	153.24	507,065	+1.30(+0.86%)
Sep 21, 2018	152.42	153.29	150.93	151.94	840,773	+0.17(+0.11%)
Sep 20, 2018	152.38	154.16	149.61	151.77	1,143,709	-0.15(-0.10%)
Sep 19, 2018	155.69	156.75	150.49	151.92	815,518	-4.01(-2.57%)
Sep 18, 2018	155.81	157.72	155.40	155.93	704,432	+0.29(+0.18%)
Sep 17, 2018	161.19	161.50	154.75	155.65	678,538	-5.85(-3.62%)
Sep 14, 2018	160.29	162.25	159.87	161.50	523,738	+1.22(+0.76%)
Sep 13, 2018	158.16	160.91	157.93	160.28	663,851	+3.19(+2.03%)
Sep 12, 2018	157.73	157.97	154.10	157.09	614,519	-0.14(-0.09%)
Sep 11, 2018	155.09	158.07	154.73	157.23	703,684	+2.00(+1.29%)
Sep 10, 2018	154.91	155.71	152.42	155.23	657,380	+1.07(+0.69%)
Sep 07, 2018	149.32	154.51	148.33	154.16	795,164	+3.82(+2.54%)
Sep 06, 2018	147.36	150.93	146.21	150.34	753,869	+3.58(+2.44%)
Sep 05, 2018	153.44	153.80	144.77	146.76	943,322	-7.71(-4.99%)

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.