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

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 206.13 207.49 204.68 205.85 525,162 -0.84(-0.40%)
Dec 28, 2023 204.57 206.88 204.21 206.69 586,103 +1.86(+0.91%)
Dec 27, 2023 205.32 206.47 203.91 204.83 434,687 -0.63(-0.31%)
Dec 26, 2023 205.13 205.86 203.18 205.45 489,997 +0.72(+0.35%)
Dec 22, 2023 207.22 208.06 203.61 204.74 497,188 -1.00(-0.48%)
Dec 21, 2023 204.73 206.62 201.50 205.73 747,498 +2.56(+1.26%)
Dec 20, 2023 205.90 208.74 202.34 203.17 753,456 -3.93(-1.90%)
Dec 19, 2023 204.14 207.76 203.89 207.11 714,058 +4.34(+2.14%)
Dec 18, 2023 202.74 203.94 199.17 202.76 671,685 +0.85(+0.42%)
Dec 15, 2023 202.15 203.50 199.07 201.92 1,422,125 -0.94(-0.46%)
Dec 14, 2023 201.01 206.49 198.44 202.85 1,085,617 +5.54(+2.81%)
Dec 13, 2023 188.75 197.50 186.56 197.32 1,022,216 +8.67(+4.60%)
Dec 12, 2023 188.76 193.76 185.54 188.64 814,928 +0.21(+0.11%)
Dec 11, 2023 185.33 190.94 185.33 188.44 815,932 +2.65(+1.43%)
Dec 08, 2023 183.21 189.96 182.85 185.79 1,066,746 +1.30(+0.71%)
Dec 07, 2023 184.22 187.51 181.74 184.48 1,002,862 -0.25(-0.13%)
Dec 06, 2023 182.75 186.06 180.87 184.73 894,212 +3.38(+1.86%)
Dec 05, 2023 184.36 184.72 179.66 181.35 747,867 -4.06(-2.19%)
Dec 04, 2023 183.48 185.99 181.89 185.42 730,770 +0.45(+0.24%)
Dec 01, 2023 181.06 185.08 180.27 184.97 1,295,743 +4.07(+2.25%)
Nov 30, 2023 182.53 182.53 177.15 180.90 1,377,239 +0.37(+0.20%)
Nov 29, 2023 179.75 183.84 179.64 180.53 803,349 +3.02(+1.70%)
Nov 28, 2023 174.88 177.88 174.02 177.51 601,091 +2.14(+1.22%)
Nov 27, 2023 176.69 178.30 175.04 175.37 753,951 -2.37(-1.33%)
Nov 24, 2023 176.41 178.29 175.61 177.74 503,927 +1.36(+0.77%)
Nov 22, 2023 178.78 179.26 176.34 176.38 778,321 -0.62(-0.35%)
Nov 21, 2023 179.52 181.00 176.66 177.00 683,258 -4.29(-2.37%)
Nov 20, 2023 176.78 183.37 175.23 181.29 1,043,290 +4.91(+2.78%)
Nov 17, 2023 173.93 176.78 172.17 176.38 1,364,717 +3.83(+2.22%)
Nov 16, 2023 176.36 177.85 171.66 172.56 959,726 -3.44(-1.95%)
Nov 15, 2023 176.83 181.84 175.80 175.99 1,135,105 +0.82(+0.47%)
Nov 14, 2023 173.74 179.21 173.01 175.17 1,218,764 +4.25(+2.49%)
Nov 13, 2023 168.77 171.35 168.18 170.92 914,640 +0.84(+0.49%)
Nov 10, 2023 165.03 170.53 164.16 170.08 1,022,826 +3.38(+2.03%)
Nov 09, 2023 168.23 169.82 165.57 166.70 1,020,110 +0.24(+0.14%)
Nov 08, 2023 166.54 169.55 164.42 166.46 948,953 -0.32(-0.19%)
Nov 07, 2023 161.59 168.39 160.98 166.78 1,485,278 +6.91(+4.32%)
Nov 06, 2023 160.34 163.01 153.58 159.88 2,984,185 +1.86(+1.18%)
Nov 03, 2023 162.03 164.41 155.07 158.02 3,430,332 -3.62(-2.24%)
Nov 02, 2023 151.25 161.89 145.23 161.63 5,244,919 +11.89(+7.94%)
Nov 01, 2023 151.59 158.00 145.95 149.74 11,133,980 -93.69(-38.49%)
Oct 31, 2023 240.10 245.86 237.50 243.43 1,792,533 +4.88(+2.05%)
Oct 30, 2023 239.48 240.75 235.38 238.55 852,215 -0.28(-0.12%)
Oct 27, 2023 244.25 244.45 236.67 238.82 573,885 -4.57(-1.88%)
Oct 26, 2023 249.09 251.73 241.12 243.40 474,108 -3.12(-1.27%)
Oct 25, 2023 256.51 256.55 246.44 246.52 448,013 -13.29(-5.11%)
Oct 24, 2023 257.93 263.03 255.28 259.80 284,620 +3.78(+1.48%)
Oct 23, 2023 255.84 260.55 253.22 256.02 370,143 -1.43(-0.56%)
Oct 20, 2023 263.19 264.57 254.86 257.46 423,020 -6.37(-2.41%)
Oct 19, 2023 268.39 270.61 262.50 263.83 367,408 -2.71(-1.02%)
Oct 18, 2023 270.96 272.36 265.29 266.54 392,134 -6.96(-2.54%)
Oct 17, 2023 267.39 273.93 266.33 273.50 487,050 +5.07(+1.89%)
Oct 16, 2023 263.92 270.01 259.88 268.43 338,428 +5.13(+1.95%)
Oct 13, 2023 266.99 269.78 260.86 263.30 326,657 -3.55(-1.33%)
Oct 12, 2023 276.48 276.48 266.52 266.85 520,955 -9.49(-3.43%)
Oct 11, 2023 274.04 276.51 272.26 276.34 283,246 +3.07(+1.12%)
Oct 10, 2023 274.26 278.19 273.08 273.27 389,422 -0.69(-0.25%)
Oct 09, 2023 265.55 274.40 265.55 273.95 332,824 +5.38(+2.00%)
Oct 06, 2023 259.11 270.66 259.11 268.58 521,197 +7.63(+2.92%)
Oct 05, 2023 259.94 261.67 256.81 260.94 361,516 +1.42(+0.55%)
Oct 04, 2023 261.08 263.82 255.54 259.52 500,632 -0.37(-0.14%)
Oct 03, 2023 257.15 260.93 256.18 259.89 597,346 +1.49(+0.58%)
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.