Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.37	32.23	31.18	31.52	571,637	+0.04(+0.13%)
Feb 26, 2016	30.26	31.93	29.95	31.48	767,930	+1.56(+5.22%)
Feb 25, 2016	30.19	31.10	29.64	29.92	738,359	+0.05(+0.17%)
Feb 24, 2016	28.76	30.05	28.28	29.87	854,256	+0.89(+3.07%)
Feb 23, 2016	28.83	29.45	28.58	28.98	813,955	+0.04(+0.14%)
Feb 22, 2016	27.84	29.12	27.64	28.94	887,705	+1.31(+4.72%)
Feb 19, 2016	27.41	28.19	27.14	27.64	1,051,544	+0.14(+0.50%)
Feb 18, 2016	27.45	27.83	26.91	27.50	1,198,276	+0.54(+2.02%)
Feb 17, 2016	25.89	27.31	25.82	26.96	1,018,407	+1.21(+4.69%)
Feb 16, 2016	24.29	25.93	24.05	25.75	999,783	+1.69(+7.03%)
Feb 12, 2016	24.50	24.06	24.06	24.06	946,552	-0.03(-0.12%)
Feb 11, 2016	22.80	24.18	22.62	24.09	1,363,642	+0.77(+3.31%)
Feb 10, 2016	27.03	27.03	22.26	23.32	3,247,796	+1.07(+4.80%)
Feb 09, 2016	23.40	24.50	22.17	22.25	2,223,675	-1.72(-7.18%)
Feb 08, 2016	25.50	25.51	22.21	23.97	2,728,942	-2.24(-8.56%)
Feb 05, 2016	30.15	30.61	25.89	26.21	1,650,938	-4.41(-14.40%)
Feb 04, 2016	29.77	30.79	29.00	30.62	713,085	+0.69(+2.31%)
Feb 03, 2016	30.85	31.01	29.65	29.93	598,894	-0.62(-2.04%)
Feb 02, 2016	30.57	31.29	30.41	30.56	946,150	-0.44(-1.40%)

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.