Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	152.76	155.44	152.56	153.68	387,814	+0.43(+0.28%)
Sep 27, 2018	153.78	155.50	152.81	153.26	357,537	+0.21(+0.14%)
Sep 26, 2018	154.54	155.38	151.57	153.05	517,645	-4.20(-2.67%)
Sep 25, 2018	154.15	157.96	153.37	157.25	650,171	+4.00(+2.61%)
Sep 24, 2018	151.02	154.37	149.03	153.25	507,054	+1.31(+0.86%)
Sep 21, 2018	152.43	153.29	150.93	151.94	840,754	+0.17(+0.11%)
Sep 20, 2018	152.39	154.16	149.62	151.77	1,143,683	-0.15(-0.10%)
Sep 19, 2018	155.69	156.76	150.50	151.92	815,500	-4.02(-2.57%)
Sep 18, 2018	155.82	157.72	155.40	155.94	704,416	+0.29(+0.18%)
Sep 17, 2018	161.20	161.50	154.76	155.65	678,523	-5.85(-3.62%)
Sep 14, 2018	160.30	162.25	159.87	161.50	523,726	+1.22(+0.76%)
Sep 13, 2018	158.16	160.91	157.93	160.29	663,836	+3.19(+2.03%)
Sep 12, 2018	157.74	157.98	154.11	157.09	614,505	-0.14(-0.09%)
Sep 11, 2018	155.09	158.07	154.73	157.23	703,668	+2.00(+1.29%)
Sep 10, 2018	154.92	155.72	152.43	155.23	657,365	+1.07(+0.69%)
Sep 07, 2018	149.32	154.51	148.33	154.16	795,146	+3.82(+2.54%)
Sep 06, 2018	147.36	150.93	146.22	150.35	753,852	+3.58(+2.44%)
Sep 05, 2018	153.44	153.80	144.77	146.77	943,300	-7.71(-4.99%)

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.