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 (%)
Jan 29, 2021	379.46	382.19	369.52	375.51	358,901	-6.97(-1.82%)
Jan 28, 2021	375.99	390.60	375.90	382.48	407,313	+10.22(+2.74%)
Jan 27, 2021	379.34	383.53	370.17	372.26	639,685	-15.56(-4.01%)
Jan 26, 2021	405.27	405.85	386.11	387.82	469,007	-17.83(-4.40%)
Jan 25, 2021	408.11	411.71	394.56	405.65	387,707	+0.42(+0.10%)
Jan 22, 2021	399.74	406.37	398.04	405.23	269,605	+5.21(+1.30%)
Jan 21, 2021	405.56	407.66	398.66	400.02	252,376	-4.19(-1.04%)
Jan 20, 2021	395.14	405.96	391.32	404.21	830,811	+11.31(+2.88%)
Jan 19, 2021	395.54	398.79	389.82	392.90	675,586	-1.65(-0.42%)
Jan 15, 2021	410.48	411.04	394.41	394.55	551,043	-13.83(-3.39%)
Jan 14, 2021	413.57	418.91	406.08	408.39	367,537	-2.53(-0.62%)
Jan 13, 2021	418.25	419.46	409.22	410.92	323,665	-5.19(-1.25%)
Jan 12, 2021	422.53	422.99	411.07	416.11	423,805	-6.29(-1.49%)
Jan 11, 2021	431.85	431.85	421.86	422.40	240,451	-13.81(-3.17%)
Jan 08, 2021	432.24	443.99	429.82	436.21	361,125	+9.28(+2.17%)
Jan 07, 2021	413.46	428.44	413.46	426.93	356,329	+17.65(+4.31%)
Jan 06, 2021	416.31	420.43	406.55	409.28	519,759	-12.84(-3.04%)
Jan 05, 2021	418.76	428.69	416.31	422.12	479,985	-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.