Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	314.90	321.03	313.23	321.03	376,283	+8.11(+2.59%)
Jan 30, 2023	314.59	319.93	312.82	312.93	256,756	-6.42(-2.01%)
Jan 27, 2023	315.37	322.47	314.92	319.35	356,892	+0.77(+0.24%)
Jan 26, 2023	316.41	319.52	312.12	318.58	249,056	+6.80(+2.18%)
Jan 25, 2023	308.05	313.38	295.26	311.78	415,204	-5.27(-1.66%)
Jan 24, 2023	316.51	319.93	315.12	317.05	268,101	-2.13(-0.67%)
Jan 23, 2023	310.51	320.39	308.14	319.18	343,518	+8.53(+2.75%)
Jan 20, 2023	302.52	311.29	301.39	310.65	295,258	+8.58(+2.84%)
Jan 19, 2023	304.16	307.62	301.09	302.07	267,738	-6.91(-2.24%)
Jan 18, 2023	311.54	318.30	307.44	308.97	530,769	+1.46(+0.47%)
Jan 17, 2023	301.72	309.86	299.44	307.52	464,473	+5.79(+1.92%)
Jan 13, 2023	297.01	303.12	296.36	301.73	419,499	+0.18(+0.06%)
Jan 12, 2023	303.66	307.33	296.17	301.55	424,351	+0.03(+0.01%)
Jan 11, 2023	299.53	302.89	297.87	301.52	393,865	+5.86(+1.98%)
Jan 10, 2023	286.92	297.52	283.16	295.66	665,263	+5.70(+1.97%)
Jan 09, 2023	286.99	295.15	285.65	289.96	1,109,378	+5.89(+2.07%)
Jan 06, 2023	294.95	294.95	281.69	284.08	1,132,554	-7.90(-2.71%)
Jan 05, 2023	295.52	295.83	289.34	291.98	478,936	-9.20(-3.05%)
Jan 04, 2023	304.61	305.63	298.71	301.17	437,025	-0.72(-0.24%)

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.