Skip to main content

Paycom Software Inc (NY: PAYC )

199.01 +1.79 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 182.92 182.92 177.53 181.29 1,374,278 +0.37(+0.20%)
Nov 29, 2023 180.14 184.24 180.03 180.92 801,622 +3.02(+1.70%)
Nov 28, 2023 175.26 178.26 174.39 177.89 599,799 +2.15(+1.22%)
Nov 27, 2023 177.06 178.68 175.42 175.75 752,330 -2.38(-1.33%)
Nov 24, 2023 176.79 178.67 175.99 178.12 502,843 +1.36(+0.77%)
Nov 22, 2023 179.16 179.65 176.72 176.76 776,648 -0.62(-0.35%)
Nov 21, 2023 179.91 181.39 177.04 177.38 681,789 -4.30(-2.37%)
Nov 20, 2023 177.16 183.76 175.61 181.68 1,041,047 +4.92(+2.78%)
Nov 17, 2023 174.30 177.16 172.54 176.76 1,361,784 +3.83(+2.22%)
Nov 16, 2023 176.74 178.24 172.03 172.93 957,663 -3.45(-1.95%)
Nov 15, 2023 177.21 182.23 176.18 176.37 1,132,664 +0.83(+0.47%)
Nov 14, 2023 174.11 179.60 173.38 175.55 1,216,144 +4.26(+2.49%)
Nov 13, 2023 169.13 171.72 168.54 171.28 912,674 +0.84(+0.49%)
Nov 10, 2023 165.39 170.90 164.51 170.45 1,020,627 +3.39(+2.03%)
Nov 09, 2023 168.59 170.19 165.93 167.06 1,017,918 +0.24(+0.14%)
Nov 08, 2023 166.90 169.92 164.77 166.82 946,913 -0.32(-0.19%)
Nov 07, 2023 161.94 168.75 161.32 167.14 1,482,086 +6.92(+4.32%)
Nov 06, 2023 160.69 163.36 153.91 160.22 2,977,770 +1.86(+1.18%)
Nov 03, 2023 162.38 164.76 155.40 158.36 3,422,958 -3.62(-2.24%)
Nov 02, 2023 151.58 162.24 145.54 161.98 5,233,644 +11.92(+7.94%)
Nov 01, 2023 151.91 158.34 146.27 150.06 11,110,045 -93.89(-38.49%)
Oct 31, 2023 240.61 246.39 238.01 243.95 1,788,679 +4.89(+2.05%)
Oct 30, 2023 240.00 241.27 235.88 239.06 850,383 -0.28(-0.12%)
Oct 27, 2023 244.78 244.98 237.18 239.34 572,651 -4.58(-1.88%)
Oct 26, 2023 249.63 252.28 241.64 243.92 473,089 -3.13(-1.27%)
Oct 25, 2023 257.06 257.11 246.97 247.05 447,050 -13.31(-5.11%)
Oct 24, 2023 258.49 263.60 255.83 260.36 284,008 +3.78(+1.47%)
Oct 23, 2023 256.39 261.11 253.76 256.58 369,348 -1.43(-0.56%)
Oct 20, 2023 263.76 265.14 255.41 258.01 422,110 -6.38(-2.41%)
Oct 19, 2023 268.96 271.19 263.07 264.39 366,618 -2.72(-1.02%)
Oct 18, 2023 271.54 272.95 265.86 267.11 391,291 -6.97(-2.54%)
Oct 17, 2023 267.97 274.52 266.90 274.08 486,003 +5.08(+1.89%)
Oct 16, 2023 264.48 270.59 260.44 269.00 337,701 +5.14(+1.95%)
Oct 13, 2023 267.56 270.36 261.42 263.87 325,955 -3.56(-1.33%)
Oct 12, 2023 277.07 277.07 267.09 267.42 519,835 -9.51(-3.43%)
Oct 11, 2023 274.63 277.11 272.84 276.93 282,638 +3.08(+1.12%)
Oct 10, 2023 274.85 278.79 273.67 273.86 388,585 -0.69(-0.25%)
Oct 09, 2023 266.12 274.99 266.12 274.54 332,109 +5.39(+2.00%)
Oct 06, 2023 259.66 271.24 259.66 269.15 520,076 +7.65(+2.92%)
Oct 05, 2023 260.50 262.23 257.37 261.51 360,739 +1.42(+0.55%)
Oct 04, 2023 261.65 264.38 256.09 260.08 499,556 -0.37(-0.14%)
Oct 03, 2023 257.70 261.50 256.74 260.45 596,062 +1.49(+0.58%)
Oct 02, 2023 257.53 260.91 255.81 258.96 503,773 +0.77(+0.30%)
Sep 29, 2023 259.56 263.54 257.75 258.19 486,007 +1.80(+0.70%)
Sep 28, 2023 255.88 260.11 253.64 256.39 495,624 +0.38(+0.15%)
Sep 27, 2023 254.34 257.02 253.64 256.01 639,124 +3.47(+1.37%)
Sep 26, 2023 254.89 256.26 251.07 252.54 588,007 -4.70(-1.83%)
Sep 25, 2023 254.93 258.34 256.21 257.24 487,805 +1.16(+0.45%)
Sep 22, 2023 261.69 262.44 255.84 256.09 624,969 -4.51(-1.73%)
Sep 21, 2023 263.90 265.79 260.51 260.60 610,250 -6.76(-2.53%)
Sep 20, 2023 276.99 278.02 267.16 267.36 525,239 -8.39(-3.04%)
Sep 19, 2023 272.99 275.95 269.99 275.76 374,227 +0.81(+0.29%)
Sep 18, 2023 275.18 277.00 273.27 274.95 327,177 -1.81(-0.66%)
Sep 15, 2023 278.09 279.67 276.07 276.76 856,481 -2.41(-0.86%)
Sep 14, 2023 279.50 281.82 277.93 279.17 423,685 +0.94(+0.34%)
Sep 13, 2023 281.58 282.48 275.98 278.24 556,483 -4.72(-1.67%)
Sep 12, 2023 282.11 285.17 281.82 282.96 243,320 -1.80(-0.63%)
Sep 11, 2023 285.03 286.40 282.23 284.76 389,571 +1.63(+0.58%)
Sep 08, 2023 287.48 289.23 282.57 283.13 391,401 -4.27(-1.49%)
Sep 07, 2023 288.93 289.33 282.67 287.40 590,816 -4.52(-1.55%)
Sep 06, 2023 291.78 293.29 289.03 291.92 340,148 -0.98(-0.33%)
Sep 05, 2023 293.51 294.19 289.60 292.89 331,440 -1.66(-0.56%)
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.