Indicators

Paycom Software Inc (NY: PAYC )

173.39 -0.19 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	276.99	277.26	274.91	274.92	223,925	-2.83(-1.02%)
Nov 27, 2019	273.46	278.04	272.25	277.75	488,931	+5.62(+2.07%)
Nov 26, 2019	266.17	273.45	265.78	272.13	902,161	+6.71(+2.53%)
Nov 25, 2019	262.20	267.35	262.19	265.42	591,753	+3.90(+1.49%)
Nov 22, 2019	259.62	261.54	256.40	261.52	622,742	+1.84(+0.71%)
Nov 21, 2019	260.20	261.87	256.58	259.68	1,046,007	+0.53(+0.20%)
Nov 20, 2019	241.34	259.73	241.34	259.15	1,572,165	+21.29(+8.95%)
Nov 19, 2019	234.71	240.18	234.59	237.86	661,123	+4.20(+1.80%)
Nov 18, 2019	231.12	236.30	230.78	233.66	555,276	+2.49(+1.08%)
Nov 15, 2019	230.68	231.20	227.51	231.16	531,118	+1.94(+0.84%)
Nov 14, 2019	224.98	229.30	223.61	229.23	588,637	+4.15(+1.84%)
Nov 13, 2019	219.58	225.18	218.91	225.08	472,775	+4.59(+2.08%)
Nov 12, 2019	218.60	220.67	217.82	220.49	435,127	+1.83(+0.84%)
Nov 11, 2019	215.23	219.83	214.35	218.66	374,328	+1.73(+0.80%)
Nov 08, 2019	211.55	218.72	210.96	216.93	605,223	+5.38(+2.54%)
Nov 07, 2019	213.53	215.95	209.84	211.55	431,643	-0.56(-0.26%)
Nov 06, 2019	210.30	212.42	208.42	212.10	426,856	+0.75(+0.36%)
Nov 05, 2019	210.06	211.85	207.51	211.35	790,918	+0.75(+0.35%)
Nov 04, 2019	213.78	214.29	208.47	210.60	651,337	-2.25(-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.