Indicators

Paycom Software Inc (NY: PAYC )

228.75 +1.56 (+0.69%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	182.66	185.08	180.09	181.21	917,788	-1.20(-0.66%)
Feb 28, 2024	180.50	183.40	180.36	182.41	760,140	+0.50(+0.27%)
Feb 27, 2024	179.45	185.07	179.45	181.91	752,917	+3.00(+1.68%)
Feb 26, 2024	182.86	182.86	178.44	178.91	734,313	-4.56(-2.49%)
Feb 23, 2024	180.32	184.05	178.84	183.47	1,344,277	+2.94(+1.63%)
Feb 22, 2024	182.97	184.61	179.55	180.53	1,246,536	-0.31(-0.17%)
Feb 21, 2024	186.36	186.65	179.35	180.84	702,190	-7.98(-4.23%)
Feb 20, 2024	187.28	189.96	186.93	188.82	750,755	-0.76(-0.40%)
Feb 16, 2024	192.25	194.90	189.53	189.58	910,740	-3.54(-1.83%)
Feb 15, 2024	189.75	195.14	188.37	193.12	1,622,349	+5.10(+2.71%)
Feb 14, 2024	187.77	191.08	186.66	188.02	1,022,434	+2.26(+1.22%)
Feb 13, 2024	185.54	187.44	182.81	185.76	1,104,764	-4.70(-2.47%)
Feb 12, 2024	189.13	194.08	189.13	190.46	1,136,862	+1.69(+0.89%)
Feb 09, 2024	194.81	196.25	186.24	188.77	1,795,802	-5.71(-2.94%)
Feb 08, 2024	187.70	198.08	184.89	194.48	1,788,797	-3.26(-1.65%)
Feb 07, 2024	196.76	198.83	190.71	197.74	1,266,002	+1.36(+0.69%)
Feb 06, 2024	194.33	197.93	194.09	196.38	1,386,277	+3.41(+1.77%)
Feb 05, 2024	192.74	193.34	188.74	192.97	803,949	-0.75(-0.39%)
Feb 02, 2024	191.41	194.65	189.76	193.72	917,676	+2.26(+1.18%)

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.