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 (%)
Jan 29, 2021	381.12	383.85	371.13	377.14	357,342	-7.00(-1.82%)
Jan 28, 2021	377.63	392.30	377.54	384.15	405,545	+10.26(+2.74%)
Jan 27, 2021	381.00	385.20	371.78	373.89	636,907	-15.62(-4.01%)
Jan 26, 2021	407.04	407.62	387.79	389.51	466,971	-17.91(-4.40%)
Jan 25, 2021	409.89	413.50	396.28	407.42	386,023	+0.42(+0.10%)
Jan 22, 2021	401.49	408.14	399.78	407.00	268,435	+5.23(+1.30%)
Jan 21, 2021	407.33	409.44	400.39	401.76	251,280	-4.21(-1.04%)
Jan 20, 2021	396.87	407.73	393.02	405.98	827,203	+11.36(+2.88%)
Jan 19, 2021	397.27	400.53	391.52	394.61	672,653	-1.66(-0.42%)
Jan 15, 2021	412.27	412.83	396.13	396.27	548,650	-13.89(-3.39%)
Jan 14, 2021	415.37	420.74	407.85	410.17	365,941	-2.54(-0.62%)
Jan 13, 2021	420.08	421.29	411.00	412.71	322,259	-5.21(-1.25%)
Jan 12, 2021	424.37	424.84	412.86	417.92	421,965	-6.32(-1.49%)
Jan 11, 2021	433.74	433.74	423.70	424.24	239,407	-13.88(-3.17%)
Jan 08, 2021	434.12	445.93	431.70	438.12	359,557	+9.33(+2.17%)
Jan 07, 2021	415.26	430.31	415.26	428.79	354,782	+17.73(+4.31%)
Jan 06, 2021	418.12	422.26	408.32	411.06	517,502	-12.90(-3.04%)
Jan 05, 2021	420.58	430.56	418.12	423.96	477,900	-0.84(-0.20%)

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.