Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.39 (-1.95%)

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 30, 2020	411.71	418.72	401.39	413.35	398,423	+0.31(+0.07%)
Nov 27, 2020	406.50	414.32	406.50	413.04	157,307	+9.51(+2.36%)
Nov 25, 2020	399.18	405.49	395.73	403.53	302,708	+6.63(+1.67%)
Nov 24, 2020	403.76	403.76	392.46	396.90	239,135	-1.99(-0.50%)
Nov 23, 2020	392.24	402.28	389.48	398.89	271,481	+9.69(+2.49%)
Nov 20, 2020	386.96	397.06	383.35	389.20	254,376	+0.07(+0.02%)
Nov 19, 2020	379.68	389.65	376.57	389.13	281,332	+12.26(+3.25%)
Nov 18, 2020	377.57	384.22	372.71	376.87	250,979	-1.38(-0.36%)
Nov 17, 2020	375.66	380.56	369.47	378.25	193,637	+2.31(+0.61%)
Nov 16, 2020	378.57	382.29	372.94	375.94	253,476	-2.37(-0.63%)
Nov 13, 2020	378.33	383.44	372.23	378.30	261,338	+1.72(+0.46%)
Nov 12, 2020	379.39	389.53	374.89	376.58	300,160	-1.47(-0.39%)
Nov 11, 2020	384.04	390.97	377.04	378.05	340,288	+3.75(+1.00%)
Nov 10, 2020	396.60	399.31	369.31	374.30	575,733	-27.12(-6.76%)
Nov 09, 2020	392.83	416.22	391.60	401.43	709,594	+16.78(+4.36%)
Nov 06, 2020	369.42	387.14	361.79	384.65	475,858	+14.73(+3.98%)
Nov 05, 2020	390.35	396.17	365.46	369.92	857,372	-23.95(-6.08%)
Nov 04, 2020	376.60	394.28	376.60	393.87	614,224	+28.04(+7.66%)
Nov 03, 2020	362.73	369.29	360.23	365.84	331,604	+8.46(+2.37%)

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.