Skip to main content

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.77 32.07 31.29 31.64 312,801 -0.22(-0.68%)
Jul 30, 2015 31.49 32.14 30.78 31.86 350,882 +0.26(+0.81%)
Jul 29, 2015 30.92 31.69 29.47 31.60 895,054 +0.68(+2.21%)
Jul 28, 2015 31.48 31.57 29.91 30.92 930,636 -0.33(-1.04%)
Jul 27, 2015 33.10 33.10 30.97 31.25 680,310 -2.13(-6.37%)
Jul 24, 2015 35.52 35.92 33.27 33.37 621,861 -2.18(-6.12%)
Jul 23, 2015 35.49 36.57 35.49 35.55 508,321 +0.23(+0.64%)
Jul 22, 2015 35.01 35.65 34.84 35.32 351,162 +0.16(+0.45%)
Jul 21, 2015 35.33 35.78 34.73 35.16 370,281 -0.17(-0.48%)
Jul 20, 2015 34.86 35.33 34.34 35.33 476,217 +0.65(+1.88%)
Jul 17, 2015 34.73 34.98 34.31 34.68 445,105 -0.05(-0.14%)
Jul 16, 2015 34.63 34.79 34.05 34.73 332,408 +0.30(+0.86%)
Jul 15, 2015 34.71 34.88 34.02 34.43 274,684 -0.28(-0.80%)
Jul 14, 2015 33.99 35.03 33.99 34.71 335,942 +0.53(+1.56%)
Jul 13, 2015 34.17 34.49 33.84 34.17 254,555 +0.10(+0.29%)
Jul 10, 2015 34.20 34.37 33.91 34.08 257,210 +0.26(+0.76%)
Jul 09, 2015 33.43 34.24 33.21 33.82 236,049 +0.86(+2.61%)
Jul 08, 2015 32.69 33.52 32.44 32.96 270,997 -0.19(-0.57%)
Jul 07, 2015 34.03 34.36 32.56 33.15 516,790 -0.94(-2.76%)
Jul 06, 2015 33.03 34.12 32.33 34.09 414,519 +0.44(+1.29%)
Jul 02, 2015 34.24 33.65 33.65 33.65 330,686 -0.45(-1.31%)
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.