Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	276.39	276.66	274.32	274.33	224,408	-2.82(-1.02%)
Nov 27, 2019	272.88	277.44	271.67	277.16	489,984	+5.61(+2.07%)
Nov 26, 2019	265.60	272.87	265.20	271.55	904,105	+6.70(+2.53%)
Nov 25, 2019	261.64	266.77	261.63	264.85	593,028	+3.89(+1.49%)
Nov 22, 2019	259.06	260.97	255.84	260.95	624,084	+1.83(+0.71%)
Nov 21, 2019	259.65	261.31	256.03	259.12	1,048,261	+0.52(+0.20%)
Nov 20, 2019	240.83	259.17	240.83	258.60	1,575,552	+21.25(+8.95%)
Nov 19, 2019	234.21	239.67	234.09	237.35	662,547	+4.19(+1.80%)
Nov 18, 2019	230.62	235.79	230.28	233.16	556,472	+2.49(+1.08%)
Nov 15, 2019	230.18	230.71	227.02	230.67	532,262	+1.93(+0.84%)
Nov 14, 2019	224.49	228.80	223.12	228.74	589,905	+4.14(+1.84%)
Nov 13, 2019	219.11	224.69	218.44	224.59	473,793	+4.58(+2.08%)
Nov 12, 2019	218.13	220.19	217.35	220.01	436,065	+1.82(+0.84%)
Nov 11, 2019	214.77	219.36	213.89	218.19	375,134	+1.72(+0.80%)
Nov 08, 2019	211.09	218.25	210.51	216.47	606,527	+5.37(+2.54%)
Nov 07, 2019	213.08	215.48	209.39	211.09	432,573	-0.56(-0.26%)
Nov 06, 2019	209.84	211.97	207.97	211.65	427,775	+0.75(+0.36%)
Nov 05, 2019	209.61	211.39	207.06	210.90	792,622	+0.74(+0.35%)
Nov 04, 2019	213.32	213.83	208.02	210.15	652,740	-2.24(-1.05%)

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.