Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	290.69	293.93	285.52	285.84	661,383	-5.00(-1.72%)
Feb 27, 2023	293.37	293.55	290.13	290.84	486,306	+0.69(+0.24%)
Feb 24, 2023	292.07	292.49	288.53	290.15	316,874	-6.44(-2.17%)
Feb 23, 2023	299.12	299.65	291.14	296.59	241,423	+0.98(+0.33%)
Feb 22, 2023	296.66	301.06	294.30	295.61	497,981	+2.40(+0.82%)
Feb 21, 2023	295.59	297.75	292.79	293.20	470,597	-7.30(-2.43%)
Feb 17, 2023	302.33	302.33	294.95	300.50	977,180	-3.52(-1.16%)
Feb 16, 2023	306.54	312.69	303.55	304.02	604,647	-12.41(-3.92%)
Feb 15, 2023	319.71	322.78	314.37	316.43	645,258	-4.64(-1.44%)
Feb 14, 2023	316.15	322.79	316.15	321.07	631,283	+1.92(+0.60%)
Feb 13, 2023	315.74	320.15	313.69	319.15	456,953	+5.60(+1.79%)
Feb 10, 2023	315.44	316.82	310.00	313.56	484,658	-5.33(-1.67%)
Feb 09, 2023	323.45	326.41	317.30	318.88	1,030,245	+1.26(+0.40%)
Feb 08, 2023	326.32	327.02	308.71	317.63	1,553,859	-23.05(-6.77%)
Feb 07, 2023	324.71	343.53	321.70	340.68	509,939	+14.66(+4.50%)
Feb 06, 2023	329.01	332.08	325.02	326.01	584,831	-7.66(-2.30%)
Feb 03, 2023	338.74	346.60	333.19	333.68	392,131	-14.80(-4.25%)
Feb 02, 2023	347.95	358.32	345.28	348.48	589,921	+11.51(+3.42%)

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.