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 (%)
Jul 29, 2016	47.40	47.41	46.18	46.89	959,546	-0.47(-0.99%)
Jul 28, 2016	46.90	47.44	46.26	47.35	420,343	+0.40(+0.85%)
Jul 27, 2016	47.18	47.38	46.60	46.96	406,116	-0.02(-0.04%)
Jul 26, 2016	46.61	46.99	46.11	46.98	449,443	+0.25(+0.53%)
Jul 25, 2016	46.22	46.75	46.09	46.73	560,061	+0.24(+0.51%)
Jul 22, 2016	45.05	46.52	45.05	46.49	440,392	+1.47(+3.26%)
Jul 21, 2016	46.98	46.98	44.84	45.02	614,584	-2.05(-4.35%)
Jul 20, 2016	46.41	47.40	46.38	47.07	422,199	+1.09(+2.38%)
Jul 19, 2016	46.33	46.60	45.53	45.97	289,913	-0.42(-0.90%)
Jul 18, 2016	46.02	46.64	45.75	46.39	342,679	+0.51(+1.10%)
Jul 15, 2016	46.18	46.31	45.70	45.88	287,938	-0.05(-0.11%)
Jul 14, 2016	45.99	46.67	45.75	45.93	455,025	+0.60(+1.31%)
Jul 13, 2016	46.24	46.51	45.33	45.34	756,710	-0.83(-1.81%)
Jul 12, 2016	46.39	46.84	45.72	46.17	532,206	+0.44(+0.96%)
Jul 11, 2016	45.59	46.17	45.49	45.74	615,606	+0.57(+1.25%)
Jul 08, 2016	44.79	45.62	44.54	45.17	766,168	+0.63(+1.40%)
Jul 07, 2016	43.94	44.72	43.76	44.54	567,290	+0.80(+1.84%)
Jul 06, 2016	42.88	44.01	42.81	43.74	703,576	+0.64(+1.47%)
Jul 05, 2016	42.89	43.44	42.44	43.10	780,509	-0.18(-0.41%)

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.