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 (%)
May 29, 2020	284.80	294.34	283.22	293.92	1,082,948	+9.91(+3.49%)
May 28, 2020	283.81	295.18	281.87	284.01	809,440	+0.15(+0.05%)
May 27, 2020	279.95	284.28	269.22	283.87	870,646	+6.69(+2.41%)
May 26, 2020	276.88	280.82	272.48	277.18	794,204	+10.83(+4.07%)
May 22, 2020	270.95	271.62	264.10	266.35	655,998	-4.88(-1.80%)
May 21, 2020	271.94	274.65	265.27	271.23	605,605	+0.80(+0.30%)
May 20, 2020	272.94	277.81	265.62	270.43	1,305,839	-6.15(-2.22%)
May 19, 2020	281.87	287.62	276.56	276.58	878,122	-4.16(-1.48%)
May 18, 2020	270.95	283.86	268.24	280.74	1,536,664	+21.97(+8.49%)
May 15, 2020	249.52	261.62	249.52	258.77	943,598	+8.77(+3.51%)
May 14, 2020	237.27	250.14	230.68	250.00	1,112,505	+9.39(+3.90%)
May 13, 2020	259.43	260.80	237.49	240.60	1,436,338	-19.92(-7.64%)
May 12, 2020	272.08	272.98	260.18	260.52	570,353	-10.72(-3.95%)
May 11, 2020	266.65	277.09	265.50	271.24	598,126	+2.24(+0.83%)
May 08, 2020	270.58	272.87	263.72	269.00	680,673	+3.17(+1.19%)
May 07, 2020	258.73	271.93	258.73	265.83	1,044,936	+13.63(+5.40%)
May 06, 2020	256.55	257.86	250.40	252.20	548,434	-1.92(-0.76%)
May 05, 2020	250.49	258.79	248.32	254.12	675,731	+8.76(+3.57%)
May 04, 2020	234.34	246.74	230.90	245.36	703,953	+6.39(+2.67%)

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.