Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	153.42	156.12	153.22	154.35	386,139	+0.43(+0.28%)
Sep 27, 2018	154.45	156.18	153.47	153.92	355,993	+0.21(+0.14%)
Sep 26, 2018	155.21	156.06	152.23	153.71	515,409	-4.22(-2.67%)
Sep 25, 2018	154.81	158.65	154.04	157.93	647,363	+4.02(+2.61%)
Sep 24, 2018	151.68	155.04	149.68	153.91	504,864	+1.31(+0.86%)
Sep 21, 2018	153.09	153.96	151.59	152.60	837,122	+0.17(+0.11%)
Sep 20, 2018	153.05	154.83	150.27	152.43	1,138,743	-0.15(-0.10%)
Sep 19, 2018	156.36	157.44	151.15	152.58	811,977	-4.03(-2.57%)
Sep 18, 2018	156.49	158.41	156.08	156.61	701,373	+0.29(+0.18%)
Sep 17, 2018	161.90	162.20	155.43	156.32	675,592	-5.88(-3.63%)
Sep 14, 2018	160.99	162.96	160.56	162.20	521,464	+1.22(+0.76%)
Sep 13, 2018	158.85	161.61	158.62	160.98	660,969	+3.21(+2.03%)
Sep 12, 2018	158.42	158.66	154.78	157.77	611,851	-0.14(-0.09%)
Sep 11, 2018	155.77	158.76	155.40	157.91	700,629	+2.01(+1.29%)
Sep 10, 2018	155.59	156.39	153.09	155.91	654,526	+1.07(+0.69%)
Sep 07, 2018	149.97	155.18	148.97	154.83	791,712	+3.83(+2.54%)
Sep 06, 2018	148.00	151.59	146.85	151.00	750,596	+3.60(+2.44%)
Sep 05, 2018	154.11	154.47	145.40	147.41	939,226	-7.75(-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.