Indicators

Paycom Software Inc (NY: PAYC )

163.59 -3.20 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	330.62	333.45	325.26	325.93	238,686	-1.35(-0.41%)
May 27, 2021	330.65	331.55	325.33	327.28	503,095	-4.51(-1.36%)
May 26, 2021	328.20	333.18	326.74	331.79	462,879	+5.47(+1.68%)
May 25, 2021	333.59	335.92	326.04	326.32	744,432	-6.37(-1.91%)
May 24, 2021	331.31	337.20	329.36	332.69	684,330	+6.13(+1.88%)
May 21, 2021	331.40	332.33	323.93	326.56	371,844	-1.56(-0.48%)
May 20, 2021	317.43	331.84	317.42	328.12	448,094	+11.74(+3.71%)
May 19, 2021	312.26	317.05	308.00	316.38	313,476	-1.98(-0.62%)
May 18, 2021	319.89	324.93	316.78	318.36	261,952	-0.25(-0.08%)
May 17, 2021	317.20	319.31	311.49	318.61	355,960	-4.06(-1.26%)
May 14, 2021	312.51	323.88	309.47	322.67	461,619	+17.19(+5.63%)
May 13, 2021	306.60	309.43	299.07	305.49	621,658	+3.40(+1.13%)
May 12, 2021	312.23	316.15	300.65	302.08	556,039	-15.62(-4.92%)
May 11, 2021	304.49	322.08	303.33	317.71	504,673	+4.04(+1.29%)
May 10, 2021	320.01	321.10	309.86	313.66	505,032	-10.26(-3.17%)
May 07, 2021	328.52	335.02	319.69	323.93	533,169	+0.43(+0.13%)
May 06, 2021	334.60	334.76	317.67	323.50	668,158	-13.78(-4.09%)
May 05, 2021	346.68	352.03	332.05	337.29	688,724	-13.06(-3.73%)
May 04, 2021	369.85	370.88	347.26	350.35	746,416	-24.33(-6.49%)

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.