Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 346.45 351.44 342.53 342.53 402,680 -0.87(-0.25%)
Mar 30, 2022 351.12 352.49 341.70 343.40 423,935 -12.31(-3.46%)
Mar 29, 2022 352.15 359.44 346.80 355.71 330,048 +11.51(+3.34%)
Mar 28, 2022 338.42 345.52 335.29 344.20 197,009 +6.73(+2.00%)
Mar 25, 2022 345.96 347.15 329.67 337.46 335,215 -7.51(-2.18%)
Mar 24, 2022 341.63 345.10 334.75 344.97 209,978 +4.52(+1.33%)
Mar 23, 2022 350.50 350.50 339.40 340.45 363,409 -12.81(-3.63%)
Mar 22, 2022 347.55 360.58 343.95 353.26 418,436 +5.31(+1.53%)
Mar 21, 2022 351.43 356.00 342.18 347.95 470,482 -7.07(-1.99%)
Mar 18, 2022 337.66 357.48 337.28 355.03 767,310 +15.73(+4.64%)
Mar 17, 2022 320.80 340.31 317.38 339.29 629,125 +15.71(+4.86%)
Mar 16, 2022 305.79 323.99 305.78 323.58 492,594 +20.97(+6.93%)
Mar 15, 2022 296.66 302.75 294.35 302.61 377,975 +8.26(+2.81%)
Mar 14, 2022 297.64 307.20 290.26 294.35 327,674 -5.50(-1.83%)
Mar 11, 2022 310.92 310.92 299.18 299.85 286,591 -6.38(-2.08%)
Mar 10, 2022 300.38 307.02 306.23 349,230 -1.52(-0.49%)
Mar 09, 2022 299.88 312.09 296.45 307.75 261,270 +16.44(+5.65%)
Mar 08, 2022 294.91 300.23 280.75 291.30 621,116 -6.68(-2.24%)
Mar 07, 2022 317.65 321.26 297.74 297.99 463,854 -17.01(-5.40%)
Mar 04, 2022 321.83 328.09 306.77 315.00 422,276 -5.35(-1.67%)
Mar 03, 2022 337.77 337.77 318.37 320.35 261,546 -14.09(-4.21%)
Mar 02, 2022 335.54 335.54 325.19 334.44 277,471 +3.56(+1.08%)
Mar 01, 2022 336.88 340.35 328.58 330.88 413,831 -4.56(-1.36%)
Feb 28, 2022 331.67 338.91 330.21 335.44 518,322 +3.53(+1.06%)
Feb 25, 2022 324.09 332.67 319.70 331.91 630,540 +11.02(+3.43%)
Feb 24, 2022 299.81 324.77 299.16 320.89 977,986 +9.50(+3.05%)
Feb 23, 2022 320.15 322.97 310.79 311.39 431,117 -5.73(-1.81%)
Feb 22, 2022 312.56 322.87 310.92 317.11 392,182 +2.09(+0.66%)
Feb 18, 2022 315.03 0 -9.05(-2.79%)
Feb 17, 2022 336.20 337.65 323.54 324.07 355,057 -16.57(-4.87%)
Feb 16, 2022 337.50 341.43 327.62 340.65 575,398 -3.67(-1.07%)
Feb 15, 2022 346.75 350.95 340.97 344.32 344,035 +2.44(+0.71%)
Feb 14, 2022 343.16 348.16 339.44 341.87 504,221 -3.80(-1.10%)
Feb 11, 2022 357.90 364.81 341.42 345.67 728,744 -14.67(-4.07%)
Feb 10, 2022 349.99 367.20 348.32 360.34 730,355 -0.54(-0.15%)
Feb 09, 2022 362.14 363.36 346.13 360.88 1,277,839 +29.60(+8.93%)
Feb 08, 2022 322.73 333.10 321.51 331.28 825,150 +6.36(+1.96%)
Feb 07, 2022 322.72 331.20 319.85 324.92 705,402 +2.79(+0.87%)
Feb 04, 2022 314.67 326.21 306.56 322.14 426,909 +10.96(+3.52%)
Feb 03, 2022 313.51 310.52 311.18 416,569 -10.76(-3.34%)
Feb 02, 2022 333.47 334.08 319.41 321.94 347,844 -12.35(-3.69%)
Feb 01, 2022 332.26 335.91 323.94 334.29 447,231 +2.72(+0.82%)
Jan 31, 2022 314.56 332.20 331.57 492,200 +17.87(+5.70%)
Jan 28, 2022 299.77 313.68 293.38 313.70 481,426 +16.07(+5.40%)
Jan 27, 2022 305.54 306.88 293.93 297.63 724,987 -1.07(-0.36%)
Jan 26, 2022 312.47 316.19 294.28 298.70 654,212 -2.58(-0.86%)
Jan 25, 2022 312.79 316.44 295.72 301.28 714,229 -21.38(-6.63%)
Jan 24, 2022 299.38 323.32 294.91 322.66 834,658 +16.11(+5.25%)
Jan 21, 2022 323.65 324.33 306.07 306.55 853,390 -18.07(-5.57%)
Jan 20, 2022 333.42 338.07 323.69 324.62 576,415 -1.47(-0.45%)
Jan 19, 2022 322.38 334.07 321.54 326.09 606,877 +6.95(+2.18%)
Jan 18, 2022 322.85 329.17 317.80 319.14 539,193 -11.13(-3.37%)
Jan 14, 2022 330.27 0 -8.46(-2.50%)
Jan 13, 2022 353.88 355.87 338.54 338.74 501,307 -15.35(-4.33%)
Jan 12, 2022 362.07 371.51 351.20 354.09 420,595 -9.03(-2.49%)
Jan 11, 2022 359.97 365.79 353.87 363.12 457,537 +3.14(+0.87%)
Jan 10, 2022 346.32 360.32 339.17 359.97 638,795 +8.13(+2.31%)
Jan 07, 2022 352.16 358.04 347.12 351.84 796,206 -1.02(-0.29%)
Jan 06, 2022 353.44 358.78 346.14 352.86 1,232,819 -4.06(-1.14%)
Jan 05, 2022 384.17 384.17 354.74 356.92 1,447,913 -30.59(-7.89%)
Jan 04, 2022 401.04 401.04 380.13 387.51 1,086,247 -12.93(-3.23%)
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.