Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 439.78 445.29 429.38 432.61 396,013 -9.84(-2.22%)
Nov 29, 2021 440.15 444.57 434.40 442.45 309,747 +9.48(+2.19%)
Nov 26, 2021 444.50 452.61 431.43 432.97 248,276 -14.30(-3.20%)
Nov 24, 2021 438.38 449.87 435.71 447.27 294,434 +3.89(+0.88%)
Nov 23, 2021 444.65 449.29 431.49 443.38 385,104 -4.29(-0.96%)
Nov 22, 2021 464.77 464.87 443.21 447.67 288,335 -17.61(-3.79%)
Nov 19, 2021 469.10 469.90 458.55 465.29 331,305 +1.11(+0.24%)
Nov 18, 2021 470.48 464.99 463.85 464.18 300,660 -7.58(-1.61%)
Nov 17, 2021 480.59 480.59 465.74 471.76 280,945 -8.83(-1.84%)
Nov 16, 2021 477.42 485.12 476.19 480.59 243,142 +1.90(+0.40%)
Nov 15, 2021 488.08 488.08 475.00 478.69 310,982 -6.09(-1.26%)
Nov 12, 2021 483.56 485.98 478.99 484.79 320,021 +2.20(+0.46%)
Nov 11, 2021 489.86 489.97 481.85 482.58 365,503 -3.55(-0.73%)
Nov 10, 2021 497.65 486.13 267,140 -15.56(-3.10%)
Nov 09, 2021 507.54 510.90 496.42 501.69 266,994 -4.04(-0.80%)
Nov 08, 2021 503.64 509.23 501.71 505.73 350,109 +6.94(+1.39%)
Nov 05, 2021 509.47 517.02 498.23 498.79 462,535 -7.52(-1.48%)
Nov 04, 2021 513.41 514.22 505.00 506.30 494,637 -0.33(-0.06%)
Nov 03, 2021 531.02 531.02 495.67 506.63 773,952 -40.45(-7.39%)
Nov 02, 2021 551.52 552.75 541.10 547.08 472,270 +6.58(+1.22%)
Nov 01, 2021 541.83 545.14 536.97 540.50 360,750 -1.26(-0.23%)
Oct 29, 2021 528.20 542.85 528.20 541.75 231,677 +10.41(+1.96%)
Oct 28, 2021 528.05 533.96 525.57 531.34 208,161 +5.92(+1.13%)
Oct 27, 2021 530.29 532.61 522.91 525.42 227,974 -5.79(-1.09%)
Oct 26, 2021 535.67 531.21 190,226 -1.72(-0.32%)
Oct 25, 2021 532.29 534.94 527.77 532.93 262,813 +3.07(+0.58%)
Oct 22, 2021 529.05 540.61 528.56 529.86 223,725 +1.87(+0.35%)
Oct 21, 2021 506.30 528.03 506.30 527.99 277,150 +21.06(+4.16%)
Oct 20, 2021 514.21 515.63 506.01 506.93 378,807 -5.99(-1.17%)
Oct 19, 2021 518.72 521.40 512.25 512.92 326,374 -2.45(-0.48%)
Oct 18, 2021 514.00 516.44 511.06 515.37 318,185 +2.37(+0.46%)
Oct 15, 2021 521.01 521.37 511.00 513.00 415,679 -5.37(-1.04%)
Oct 14, 2021 516.45 524.02 514.99 518.37 232,082 +7.78(+1.52%)
Oct 13, 2021 506.78 511.21 506.60 510.58 185,652 +6.84(+1.36%)
Oct 12, 2021 500.12 507.96 497.82 503.74 216,636 +7.62(+1.54%)
Oct 11, 2021 495.56 503.09 495.56 496.12 172,796 -3.32(-0.67%)
Oct 08, 2021 509.27 511.11 498.52 499.44 157,738 -6.56(-1.30%)
Oct 07, 2021 507.29 516.01 505.58 506.00 312,388 +4.15(+0.83%)
Oct 06, 2021 488.07 501.86 487.29 501.84 247,735 +9.30(+1.89%)
Oct 05, 2021 490.23 500.20 490.04 492.55 401,364 +3.45(+0.71%)
Oct 04, 2021 494.44 494.44 478.45 489.10 668,473 -10.89(-2.18%)
Oct 01, 2021 492.00 501.54 489.73 499.99 410,082 +9.75(+1.99%)
Sep 30, 2021 489.35 496.44 488.47 490.23 573,204 +0.74(+0.15%)
Sep 29, 2021 488.82 494.80 486.33 489.49 424,707 +6.52(+1.35%)
Sep 28, 2021 492.73 493.51 481.56 482.98 544,774 -18.40(-3.67%)
Sep 27, 2021 506.03 506.30 497.57 501.38 300,776 -8.37(-1.64%)
Sep 24, 2021 504.33 509.78 502.26 509.75 258,696 +4.17(+0.83%)
Sep 23, 2021 498.95 507.36 496.75 505.57 268,812 +10.69(+2.16%)
Sep 22, 2021 488.51 496.86 487.31 494.88 465,523 +7.83(+1.61%)
Sep 21, 2021 482.57 492.31 481.09 487.05 425,709 +8.44(+1.76%)
Sep 20, 2021 467.74 478.82 463.55 478.61 422,749 +1.60(+0.34%)
Sep 17, 2021 476.64 479.78 471.69 477.00 739,936 +0.37(+0.08%)
Sep 16, 2021 469.71 477.09 468.74 476.64 336,990 +6.92(+1.47%)
Sep 15, 2021 461.57 469.80 461.57 469.71 479,841 +6.90(+1.49%)
Sep 14, 2021 462.65 463.86 457.60 462.81 455,832 +2.39(+0.52%)
Sep 13, 2021 472.19 472.19 456.00 460.42 400,117 -9.92(-2.11%)
Sep 10, 2021 477.45 479.06 469.32 470.34 212,273 -4.42(-0.93%)
Sep 09, 2021 474.45 483.98 472.86 474.76 276,292 +1.90(+0.40%)
Sep 08, 2021 476.83 481.19 472.02 472.86 391,206 -5.06(-1.06%)
Sep 07, 2021 487.33 488.27 477.52 477.92 377,091 -12.82(-2.61%)
Sep 03, 2021 492.46 497.65 489.96 490.74 256,506 -4.49(-0.91%)
Sep 02, 2021 488.01 496.77 487.54 495.23 395,283 +8.70(+1.79%)
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.