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 28, 2020	268.56	281.06	262.14	280.11	1,476,848	+1.28(+0.46%)
Feb 27, 2020	277.98	290.94	275.18	278.84	868,881	-10.46(-3.62%)
Feb 26, 2020	285.58	297.82	285.10	289.30	678,976	+2.98(+1.04%)
Feb 25, 2020	297.06	298.92	285.27	286.32	915,222	-6.80(-2.32%)
Feb 24, 2020	282.84	296.32	282.64	293.12	1,055,021	-4.58(-1.54%)
Feb 21, 2020	306.14	306.73	296.54	297.69	794,023	-9.85(-3.20%)
Feb 20, 2020	321.98	322.25	302.48	307.55	950,677	-14.02(-4.36%)
Feb 19, 2020	318.47	323.07	317.63	321.57	866,395	+6.26(+1.99%)
Feb 18, 2020	311.45	315.65	308.84	315.31	672,258	+3.70(+1.19%)
Feb 14, 2020	301.99	312.91	301.99	311.61	872,325	+11.04(+3.67%)
Feb 13, 2020	291.72	303.86	291.72	300.57	705,177	+6.87(+2.34%)
Feb 12, 2020	293.05	293.95	285.69	293.70	630,503	+1.59(+0.54%)
Feb 11, 2020	296.73	297.91	289.45	292.12	833,904	-3.20(-1.08%)
Feb 10, 2020	290.90	297.31	289.88	295.32	823,091	+4.42(+1.52%)
Feb 07, 2020	287.66	297.04	287.66	290.90	960,012	+2.80(+0.97%)
Feb 06, 2020	298.38	304.24	285.51	288.10	2,709,991	-31.51(-9.86%)
Feb 05, 2020	338.56	338.93	315.86	319.61	1,725,967	-15.10(-4.51%)
Feb 04, 2020	325.26	334.96	324.16	334.71	1,057,164	+14.14(+4.41%)

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.