Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.43	79.43	79.43	0	-0.42(-0.52%)
Dec 28, 2017	80.31	80.31	79.51	79.85	213,952	-0.52(-0.65%)
Dec 27, 2017	79.95	80.93	79.62	80.37	255,103	+0.56(+0.71%)
Dec 26, 2017	79.37	80.15	78.62	79.81	205,900	-0.01(-0.01%)
Dec 22, 2017	80.73	80.73	79.53	79.82	296,764	-0.93(-1.15%)
Dec 21, 2017	81.46	81.70	80.42	80.75	305,079	-0.66(-0.81%)
Dec 20, 2017	81.94	82.13	80.38	81.41	408,108	-0.18(-0.22%)
Dec 19, 2017	81.64	82.91	81.33	81.59	499,570	-0.26(-0.31%)
Dec 18, 2017	81.53	82.88	80.71	81.85	506,103	+1.41(+1.76%)
Dec 15, 2017	78.88	80.61	78.04	80.43	603,913	+1.75(+2.22%)
Dec 14, 2017	78.96	79.58	78.58	78.68	289,148	+0.12(+0.15%)
Dec 13, 2017	77.19	78.85	77.19	78.56	477,011	+1.51(+1.96%)
Dec 12, 2017	78.47	79.38	77.00	77.05	445,915	-1.60(-2.04%)
Dec 11, 2017	77.98	79.22	77.66	78.65	570,787	+0.87(+1.12%)
Dec 08, 2017	78.12	78.74	77.66	77.78	550,840	+0.00(+0.00%)
Dec 07, 2017	76.19	77.86	76.16		489,339	+0.00(+0.00%)
Dec 06, 2017	74.93	76.80	74.74	76.19	611,726	+0.78(+1.04%)
Dec 05, 2017	75.33	76.85	74.55	75.41	1,110,924	-0.40(-0.52%)
Dec 04, 2017	80.66	80.80	75.74	75.81	853,829	-3.83(-4.81%)

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.