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, 2022	315.93	333.65		333.02	490,062	+17.95(+5.70%)
Jan 28, 2022	301.07	315.05	294.66	315.07	479,335	+16.14(+5.40%)
Jan 27, 2022	306.88	308.22	295.21	298.93	721,839	-1.07(-0.36%)
Jan 26, 2022	313.84	317.57	295.57	300.00	651,371	-2.59(-0.86%)
Jan 25, 2022	314.15	317.82	297.01	302.59	711,128	-21.47(-6.63%)
Jan 24, 2022	300.69	324.73	296.20	324.07	831,034	+16.18(+5.25%)
Jan 21, 2022	325.06	325.75	307.40	307.89	849,685	-18.15(-5.57%)
Jan 20, 2022	334.87	339.54	325.10	326.03	573,912	-1.48(-0.45%)
Jan 19, 2022	323.79	335.53	322.94	327.51	604,242	+6.98(+2.18%)
Jan 18, 2022	324.26	330.61	319.19	320.53	536,852	-11.18(-3.37%)
Jan 14, 2022				331.71	0	-8.50(-2.50%)
Jan 13, 2022	355.42	357.42	340.02	340.22	499,130	-15.41(-4.33%)
Jan 12, 2022	363.64	373.13	352.73	355.63	418,769	-9.07(-2.49%)
Jan 11, 2022	361.54	367.38	355.41	364.70	455,550	+3.16(+0.87%)
Jan 10, 2022	347.83	361.89	340.65	361.54	636,021	+8.16(+2.31%)
Jan 07, 2022	353.69	359.60	348.63	353.38	792,749	-1.02(-0.29%)
Jan 06, 2022	354.99	360.35	347.64	354.40	1,227,466	-4.08(-1.14%)
Jan 05, 2022	385.84	385.84	356.29	358.48	1,441,626	-30.72(-7.89%)
Jan 04, 2022	402.79	402.79	381.79	389.20	1,081,530	-12.98(-3.23%)

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.