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 (%)
Feb 28, 2018	98.50	100.30	97.78	97.82	462,261	-0.69(-0.70%)
Feb 27, 2018	98.39	100.06	98.10	98.51	732,392	+0.13(+0.13%)
Feb 26, 2018	97.90	98.84	97.46	98.38	535,262	+1.06(+1.09%)
Feb 23, 2018	95.78	97.33	94.96	97.33	427,148	+2.28(+2.40%)
Feb 22, 2018	94.77	95.89	94.22	95.04	366,819	+0.48(+0.51%)
Feb 21, 2018	94.94	96.47	94.53	94.56	605,847	-0.14(-0.15%)
Feb 20, 2018	93.20	96.03	91.97	94.69	730,745	+0.85(+0.91%)
Feb 16, 2018		93.84	93.84	93.84	0	-0.11(-0.12%)
Feb 15, 2018	91.82	94.59	90.51	93.95	920,595	+2.90(+3.18%)
Feb 14, 2018	87.50	91.57	87.24	91.06	1,334,772	+3.14(+3.58%)
Feb 13, 2018		88.23		87.91	1,020,161	+4.34(+5.19%)
Feb 12, 2018	83.19	84.21	82.47	83.57	962,958	+1.15(+1.39%)
Feb 09, 2018	83.08	83.78	79.50	82.42	1,351,365	+0.45(+0.54%)
Feb 08, 2018	84.47	84.76	82.00	81.98	1,167,393	-1.58(-1.89%)
Feb 07, 2018	85.91	87.02	81.19	83.56	2,035,936	-2.09(-2.44%)
Feb 06, 2018		86.47	83.13	85.65	1,472,530	+1.20(+1.42%)
Feb 05, 2018	86.33	87.87	82.55	84.45	1,196,602	-3.11(-3.56%)
Feb 02, 2018	88.59	88.99	87.12	87.56	953,422	-1.60(-1.80%)

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.