Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

174.44 -6.23 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 01, 2019 209.63 212.63 207.13 212.39 436,606 +2.75(+1.31%)
Oct 31, 2019 210.93 210.93 204.23 209.64 702,387 -1.46(-0.69%)
Oct 30, 2019 205.15 211.76 193.53 211.09 1,414,039 +3.81(+1.84%)
Oct 29, 2019 207.97 211.08 206.36 207.29 574,367 +0.08(+0.04%)
Oct 28, 2019 208.23 210.46 204.67 207.21 646,499 -0.59(-0.28%)
Oct 25, 2019 202.90 208.56 200.73 207.79 541,243 +6.12(+3.03%)
Oct 24, 2019 195.02 202.32 194.98 201.68 497,348 +8.81(+4.57%)
Oct 23, 2019 188.30 195.70 187.75 192.87 765,746 +3.97(+2.10%)
Oct 22, 2019 204.75 206.23 187.52 188.89 807,390 -15.29(-7.49%)
Oct 21, 2019 203.11 205.80 200.20 204.19 334,712 +3.02(+1.50%)
Oct 18, 2019 208.06 209.49 197.32 201.16 711,567 -7.15(-3.43%)
Oct 17, 2019 211.89 212.22 207.45 208.31 327,517 -1.90(-0.91%)
Oct 16, 2019 213.50 213.81 203.34 210.21 442,919 -8.69(-3.97%)
Oct 15, 2019 219.39 221.00 218.20 218.90 348,171 +0.48(+0.22%)
Oct 14, 2019 218.12 221.00 217.60 218.43 280,967 +0.37(+0.17%)
Oct 11, 2019 216.03 219.81 214.77 218.06 488,773 +5.80(+2.73%)
Oct 10, 2019 212.38 214.06 211.43 212.26 274,922 -1.12(-0.52%)
Oct 09, 2019 209.03 213.78 208.72 213.38 347,631 +7.64(+3.71%)
Oct 08, 2019 210.65 211.95 205.00 205.74 351,606 -6.64(-3.13%)
Oct 07, 2019 211.58 213.66 210.91 212.38 314,254 +0.01(+0.00%)
Oct 04, 2019 209.15 212.52 208.13 212.37 551,030 +5.11(+2.47%)
Oct 03, 2019 203.17 208.04 199.44 207.26 607,011 +4.52(+2.23%)
Oct 02, 2019 204.80 204.87 197.63 202.74 495,026 -3.34(-1.62%)
Oct 01, 2019 207.62 209.27 204.44 206.08 453,770 -1.54(-0.74%)
Sep 30, 2019 204.16 208.88 201.43 207.62 833,954 +3.06(+1.50%)
Sep 27, 2019 211.38 211.38 201.96 204.55 446,798 -5.85(-2.78%)
Sep 26, 2019 209.61 211.35 206.35 210.40 311,416 +1.03(+0.49%)
Sep 25, 2019 207.53 209.85 199.49 209.37 646,868 +2.31(+1.12%)
Sep 24, 2019 216.93 217.96 205.99 207.06 765,272 -8.43(-3.91%)
Sep 23, 2019 214.01 216.93 211.82 215.49 593,976 +1.47(+0.68%)
Sep 20, 2019 217.83 220.89 212.57 214.03 1,453,203 -3.33(-1.53%)
Sep 19, 2019 213.94 218.89 213.94 217.36 718,153 +3.22(+1.50%)
Sep 18, 2019 212.17 215.06 209.32 214.14 716,914 +0.59(+0.28%)
Sep 17, 2019 210.65 214.96 210.10 213.54 588,375 +4.14(+1.98%)
Sep 16, 2019 205.24 211.69 205.13 209.40 583,250 +1.62(+0.78%)
Sep 13, 2019 210.75 212.04 206.51 207.78 642,146 -2.82(-1.34%)
Sep 12, 2019 207.03 213.83 207.03 210.61 891,143 +5.76(+2.81%)
Sep 11, 2019 209.11 210.10 201.35 204.85 1,001,595 -4.58(-2.19%)
Sep 10, 2019 222.99 222.99 203.61 209.43 1,742,940 -17.24(-7.61%)
Sep 09, 2019 247.90 247.90 224.97 226.67 1,173,355 -20.71(-8.37%)
Sep 06, 2019 250.71 252.25 246.77 247.39 445,183 -3.04(-1.22%)
Sep 05, 2019 247.96 250.49 244.16 250.43 551,939 +4.77(+1.94%)
Sep 04, 2019 244.51 246.73 243.79 245.66 467,280 +3.58(+1.48%)
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.