Skip to main content

Paycom Software Inc (NY: PAYC )

199.01 +1.79 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 370.18 376.36 364.95 371.68 453,298 +5.89(+1.61%)
Feb 25, 2021 382.24 383.24 361.75 365.79 437,876 -18.53(-4.82%)
Feb 24, 2021 373.41 384.64 363.54 384.32 572,514 +9.55(+2.55%)
Feb 23, 2021 370.28 378.29 353.51 374.78 623,012 -3.36(-0.89%)
Feb 22, 2021 391.01 392.17 377.05 378.14 383,863 -19.26(-4.85%)
Feb 19, 2021 399.56 409.17 396.77 397.39 627,892 -1.41(-0.35%)
Feb 18, 2021 387.29 403.31 381.91 398.81 436,074 +9.73(+2.50%)
Feb 17, 2021 383.75 389.76 374.32 389.07 644,517 +1.75(+0.45%)
Feb 16, 2021 411.05 411.05 386.36 387.32 562,499 -22.83(-5.57%)
Feb 12, 2021 401.03 410.86 399.17 410.16 462,461 +5.62(+1.39%)
Feb 11, 2021 426.44 440.11 399.61 404.54 772,314 -18.25(-4.32%)
Feb 10, 2021 431.03 431.05 416.40 422.79 417,727 -7.27(-1.69%)
Feb 09, 2021 426.37 432.53 422.12 430.06 269,799 +3.52(+0.82%)
Feb 08, 2021 433.02 438.40 424.03 426.54 297,944 -4.71(-1.09%)
Feb 05, 2021 429.41 436.00 427.06 431.25 407,284 +6.02(+1.42%)
Feb 04, 2021 415.10 426.15 411.86 425.23 317,301 +12.60(+3.05%)
Feb 03, 2021 411.66 416.78 406.97 412.63 414,421 +3.38(+0.83%)
Feb 02, 2021 397.49 413.36 391.78 409.25 348,251 +15.51(+3.94%)
Feb 01, 2021 382.37 395.00 381.59 393.74 341,337 +16.60(+4.40%)
Jan 29, 2021 381.12 383.85 371.13 377.14 357,342 -7.00(-1.82%)
Jan 28, 2021 377.63 392.30 377.54 384.15 405,545 +10.26(+2.74%)
Jan 27, 2021 381.00 385.20 371.78 373.89 636,907 -15.62(-4.01%)
Jan 26, 2021 407.04 407.62 387.79 389.51 466,971 -17.91(-4.40%)
Jan 25, 2021 409.89 413.50 396.28 407.42 386,023 +0.42(+0.10%)
Jan 22, 2021 401.49 408.14 399.78 407.00 268,435 +5.23(+1.30%)
Jan 21, 2021 407.33 409.44 400.39 401.76 251,280 -4.21(-1.04%)
Jan 20, 2021 396.87 407.73 393.02 405.98 827,203 +11.36(+2.88%)
Jan 19, 2021 397.27 400.53 391.52 394.61 672,653 -1.66(-0.42%)
Jan 15, 2021 412.27 412.83 396.13 396.27 548,650 -13.89(-3.39%)
Jan 14, 2021 415.37 420.74 407.85 410.17 365,941 -2.54(-0.62%)
Jan 13, 2021 420.08 421.29 411.00 412.71 322,259 -5.21(-1.25%)
Jan 12, 2021 424.37 424.84 412.86 417.92 421,965 -6.32(-1.49%)
Jan 11, 2021 433.74 433.74 423.70 424.24 239,407 -13.88(-3.17%)
Jan 08, 2021 434.12 445.93 431.70 438.12 359,557 +9.33(+2.17%)
Jan 07, 2021 415.26 430.31 415.26 428.79 354,782 +17.73(+4.31%)
Jan 06, 2021 418.12 422.26 408.32 411.06 517,502 -12.90(-3.04%)
Jan 05, 2021 420.58 430.56 418.12 423.96 477,900 -0.84(-0.20%)
Jan 04, 2021 446.92 447.08 418.84 424.81 500,648 -24.35(-5.42%)
Dec 31, 2020 449.16 449.16 449.16 523,574 +4.31(+0.97%)
Dec 30, 2020 449.53 449.53 443.13 444.85 523,574 +0.32(+0.07%)
Dec 29, 2020 460.83 461.47 442.69 444.53 365,327 -15.89(-3.45%)
Dec 28, 2020 464.80 464.98 452.15 460.42 311,147 +1.45(+0.32%)
Dec 24, 2020 461.84 461.84 454.87 458.97 96,056 -2.23(-0.48%)
Dec 23, 2020 462.67 467.86 457.41 461.20 336,190 -0.75(-0.16%)
Dec 22, 2020 444.98 463.35 443.00 461.95 511,681 +19.41(+4.39%)
Dec 21, 2020 432.71 446.69 428.25 442.54 402,649 +5.71(+1.31%)
Dec 18, 2020 439.64 440.82 430.76 436.83 844,976 -1.95(-0.44%)
Dec 17, 2020 421.10 439.23 420.40 438.78 518,640 +18.38(+4.37%)
Dec 16, 2020 422.39 427.20 420.39 420.40 367,284 -2.00(-0.47%)
Dec 15, 2020 426.87 431.75 421.49 422.39 450,008 -0.68(-0.16%)
Dec 14, 2020 423.52 427.06 416.31 423.07 324,734 +2.08(+0.49%)
Dec 11, 2020 423.38 427.22 417.06 420.99 303,071 -3.08(-0.73%)
Dec 10, 2020 417.13 427.27 411.83 424.07 420,037 +5.29(+1.26%)
Dec 09, 2020 434.44 438.00 417.36 418.78 342,356 -18.22(-4.17%)
Dec 08, 2020 434.31 439.13 430.41 437.00 350,230 +2.99(+0.69%)
Dec 07, 2020 433.27 439.82 430.18 434.01 272,584 -0.15(-0.03%)
Dec 04, 2020 427.51 436.72 427.51 434.16 357,040 +8.61(+2.02%)
Dec 03, 2020 416.88 434.01 416.88 425.55 338,988 +8.82(+2.12%)
Dec 02, 2020 406.58 418.22 402.16 416.73 254,590 +3.86(+0.94%)
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.