Skip to main content

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.46 32.03 31.41 31.70 258,876 -0.03(-0.09%)
Mar 30, 2015 31.65 32.12 31.65 31.73 176,286 +0.25(+0.79%)
Mar 27, 2015 31.42 31.70 31.01 31.48 209,285 +0.01(+0.03%)
Mar 26, 2015 29.89 31.85 29.19 31.48 383,638 +1.34(+4.46%)
Mar 25, 2015 31.27 31.54 29.96 30.13 356,634 -1.14(-3.64%)
Mar 24, 2015 32.38 32.69 31.21 31.27 519,059 -1.55(-4.73%)
Mar 23, 2015 33.39 33.72 32.19 32.82 413,320 -0.57(-1.72%)
Mar 20, 2015 34.95 35.33 33.33 33.39 969,014 -1.33(-3.82%)
Mar 19, 2015 34.17 35.46 34.03 34.72 543,109 +0.88(+2.60%)
Mar 18, 2015 32.35 34.26 32.27 33.84 557,199 +1.53(+4.74%)
Mar 17, 2015 31.78 33.10 31.51 32.31 752,390 +0.71(+2.25%)
Mar 16, 2015 31.39 31.74 31.10 31.59 433,588 +0.54(+1.75%)
Mar 13, 2015 31.48 31.62 30.91 31.05 368,790 -0.46(-1.47%)
Mar 12, 2015 31.29 31.62 31.15 31.51 215,426 +0.38(+1.21%)
Mar 11, 2015 30.38 31.53 30.22 31.14 545,633 +0.60(+1.98%)
Mar 10, 2015 29.87 30.82 29.44 30.54 636,951 +0.23(+0.75%)
Mar 09, 2015 31.52 31.52 28.82 30.31 963,527 -1.49(-4.70%)
Mar 06, 2015 31.74 33.37 31.61 31.80 608,066 -0.19(-0.59%)
Mar 05, 2015 31.24 32.42 31.06 31.99 268,326 +0.70(+2.24%)
Mar 04, 2015 31.64 31.90 31.23 31.29 291,119 -0.28(-0.88%)
Mar 03, 2015 31.46 32.51 31.28 31.56 495,205 +0.05(+0.16%)
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.