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 (%)
Dec 31, 2019 257.94 263.06 256.68 262.38 669,405 +2.32(+0.89%)
Dec 30, 2019 265.58 266.38 253.75 260.07 487,655 -6.41(-2.41%)
Dec 27, 2019 267.57 268.38 263.70 266.48 401,703 +0.17(+0.06%)
Dec 26, 2019 262.99 267.61 262.99 266.31 321,139 +4.04(+1.54%)
Dec 24, 2019 262.45 264.28 261.65 262.27 112,812 -0.38(-0.14%)
Dec 23, 2019 261.57 266.14 261.44 262.64 410,733 +1.47(+0.56%)
Dec 20, 2019 260.71 262.24 259.06 261.18 327,033 +1.76(+0.68%)
Dec 19, 2019 256.71 260.41 256.71 259.41 288,223 +2.40(+0.93%)
Dec 18, 2019 254.47 259.64 254.47 257.01 323,547 +2.80(+1.10%)
Dec 17, 2019 259.28 259.28 252.73 254.21 386,604 -2.94(-1.14%)
Dec 16, 2019 256.33 259.78 255.11 257.15 451,711 +2.47(+0.97%)
Dec 13, 2019 251.79 256.97 250.83 254.69 367,900 +2.49(+0.99%)
Dec 12, 2019 258.43 260.07 252.12 252.20 499,827 -7.52(-2.90%)
Dec 11, 2019 263.36 264.97 255.95 259.72 573,131 -3.40(-1.29%)
Dec 10, 2019 267.49 268.83 262.92 263.12 358,980 -3.27(-1.23%)
Dec 09, 2019 265.99 269.06 265.57 266.39 259,306 +0.01(+0.00%)
Dec 06, 2019 266.59 268.41 263.77 266.38 506,645 +0.26(+0.10%)
Dec 05, 2019 268.50 271.55 266.08 266.12 463,294 -1.37(-0.51%)
Dec 04, 2019 269.65 272.51 266.87 267.49 470,068 -0.52(-0.19%)
Dec 03, 2019 256.67 270.53 252.73 268.00 836,933 +1.38(+0.52%)
Dec 02, 2019 274.33 275.36 262.80 266.63 887,919 -7.70(-2.81%)
Nov 29, 2019 276.39 276.66 274.32 274.33 224,413 -2.82(-1.02%)
Nov 27, 2019 272.87 277.44 271.66 277.15 489,995 +5.61(+2.07%)
Nov 26, 2019 265.60 272.86 265.20 271.54 904,125 +6.70(+2.53%)
Nov 25, 2019 261.63 266.76 261.62 264.84 593,042 +3.90(+1.49%)
Nov 22, 2019 259.06 260.97 255.84 260.95 624,098 +1.83(+0.71%)
Nov 21, 2019 259.64 261.31 256.02 259.11 1,048,285 +0.52(+0.20%)
Nov 20, 2019 240.82 259.16 240.82 258.59 1,575,588 +21.25(+8.95%)
Nov 19, 2019 234.20 239.66 234.08 237.34 662,562 +4.19(+1.80%)
Nov 18, 2019 230.61 235.79 230.28 233.15 556,485 +2.49(+1.08%)
Nov 15, 2019 230.18 230.70 227.01 230.66 532,275 +1.93(+0.84%)
Nov 14, 2019 224.49 228.80 223.12 228.73 589,919 +4.14(+1.84%)
Nov 13, 2019 219.11 224.69 218.43 224.59 473,804 +4.58(+2.08%)
Nov 12, 2019 218.13 220.19 217.34 220.01 436,075 +1.82(+0.84%)
Nov 11, 2019 214.77 219.35 213.88 218.19 375,143 +1.72(+0.80%)
Nov 08, 2019 211.09 218.24 210.50 216.46 606,541 +5.37(+2.54%)
Nov 07, 2019 213.07 215.48 209.38 211.09 432,583 -0.56(-0.26%)
Nov 06, 2019 209.84 211.96 207.97 211.64 427,785 +0.75(+0.36%)
Nov 05, 2019 209.60 211.39 207.06 210.89 792,640 +0.74(+0.35%)
Nov 04, 2019 213.32 213.82 208.02 210.15 652,755 -2.24(-1.05%)
Nov 01, 2019 209.62 212.62 207.12 212.39 436,616 +2.75(+1.31%)
Oct 31, 2019 210.92 210.92 204.22 209.63 702,403 -1.46(-0.69%)
Oct 30, 2019 205.14 211.75 193.53 211.09 1,414,071 +3.81(+1.84%)
Oct 29, 2019 207.97 211.08 206.35 207.28 574,380 +0.08(+0.04%)
Oct 28, 2019 208.22 210.45 204.67 207.20 646,513 -0.58(-0.28%)
Oct 25, 2019 202.89 208.55 200.73 207.79 541,255 +6.11(+3.03%)
Oct 24, 2019 195.01 202.32 194.97 201.67 497,359 +8.81(+4.57%)
Oct 23, 2019 188.30 195.70 187.74 192.86 765,763 +3.97(+2.10%)
Oct 22, 2019 204.75 206.22 187.51 188.89 807,409 -15.29(-7.49%)
Oct 21, 2019 203.10 205.80 200.20 204.18 334,719 +3.02(+1.50%)
Oct 18, 2019 208.06 209.48 197.31 201.16 711,583 -7.15(-3.43%)
Oct 17, 2019 211.88 212.22 207.44 208.30 327,525 -1.90(-0.91%)
Oct 16, 2019 213.50 213.81 203.34 210.21 442,929 -8.69(-3.97%)
Oct 15, 2019 219.38 221.00 218.19 218.90 348,179 +0.48(+0.22%)
Oct 14, 2019 218.12 221.00 217.60 218.42 280,973 +0.37(+0.17%)
Oct 11, 2019 216.03 219.80 214.77 218.06 488,784 +5.80(+2.73%)
Oct 10, 2019 212.38 214.05 211.43 212.26 274,928 -1.12(-0.52%)
Oct 09, 2019 209.03 213.78 208.72 213.38 347,639 +7.64(+3.71%)
Oct 08, 2019 210.64 211.94 204.99 205.74 351,614 -6.64(-3.13%)
Oct 07, 2019 211.57 213.66 210.90 212.38 314,261 +0.01(+0.00%)
Oct 04, 2019 209.15 212.52 208.13 212.37 551,043 +5.11(+2.47%)
Oct 03, 2019 203.16 208.04 199.44 207.25 607,025 +4.52(+2.23%)
Oct 02, 2019 204.80 204.86 197.62 202.74 495,037 -3.34(-1.62%)
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.