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 27, 2015 32.50 33.72 31.35 31.66 734,245 -0.95(-2.92%)
Feb 26, 2015 32.75 32.86 31.92 32.62 443,600 -0.10(-0.30%)
Feb 25, 2015 32.82 32.93 32.10 32.71 240,606 -0.25(-0.75%)
Feb 24, 2015 32.78 33.39 32.17 32.96 348,144 +0.28(+0.85%)
Feb 23, 2015 33.55 33.83 31.98 32.69 421,208 -0.85(-2.55%)
Feb 20, 2015 32.97 33.80 32.58 33.54 339,892 +0.38(+1.14%)
Feb 19, 2015 32.38 34.88 32.38 33.16 718,518 +0.75(+2.33%)
Feb 18, 2015 33.37 33.45 31.98 32.41 378,757 -0.92(-2.77%)
Feb 17, 2015 32.15 33.75 31.22 33.33 688,075 +1.18(+3.68%)
Feb 13, 2015 32.56 32.15 32.15 32.15 471,724 -0.71(-2.15%)
Feb 12, 2015 31.58 33.47 30.84 32.85 782,384 +1.62(+5.18%)
Feb 11, 2015 33.90 34.46 28.61 31.23 1,915,748 -0.25(-0.79%)
Feb 10, 2015 30.09 32.17 28.22 31.48 1,190,116 +1.93(+6.52%)
Feb 09, 2015 27.60 30.11 27.47 29.56 1,280,795 +1.70(+6.10%)
Feb 06, 2015 27.82 28.40 27.23 27.86 281,990 +0.05(+0.18%)
Feb 05, 2015 26.90 28.22 26.90 27.81 469,034 +0.91(+3.40%)
Feb 04, 2015 27.02 27.75 26.91 26.89 198,912 -0.50(-1.81%)
Feb 03, 2015 25.92 27.62 25.82 27.39 466,364 +1.48(+5.71%)
Feb 02, 2015 25.89 26.91 25.11 25.91 571,473 -0.08(-0.31%)
Jan 30, 2015 27.08 27.31 24.96 25.99 857,736 -1.22(-4.49%)
Jan 29, 2015 28.74 29.17 26.06 27.21 803,393 -1.35(-4.73%)
Jan 28, 2015 28.28 29.99 27.62 28.56 1,556,832 +0.64(+2.28%)
Jan 27, 2015 27.17 28.52 26.60 27.93 592,595 +0.71(+2.59%)
Jan 26, 2015 27.03 27.94 26.42 27.22 510,183 +0.37(+1.37%)
Jan 23, 2015 25.94 28.04 25.94 26.86 702,511 +0.75(+2.89%)
Jan 22, 2015 25.18 26.20 24.40 26.10 418,556 +1.01(+4.04%)
Jan 21, 2015 23.73 25.66 23.24 25.09 432,727 +2.01(+8.69%)
Jan 20, 2015 23.34 23.43 22.43 23.08 217,281 -0.25(-1.06%)
Jan 16, 2015 23.34 23.73 22.90 23.33 256,355 -0.12(-0.51%)
Jan 15, 2015 23.76 24.33 23.09 23.45 2,875,403 +0.43(+1.86%)
Jan 14, 2015 22.99 24.20 22.60 23.02 546,837 -0.43(-1.82%)
Jan 13, 2015 24.35 24.52 23.00 23.45 434,548 -1.06(-4.34%)
Jan 12, 2015 24.68 25.10 23.91 24.51 240,745 -0.74(-2.95%)
Jan 09, 2015 26.54 26.77 25.01 25.26 112,569 -0.98(-3.75%)
Jan 08, 2015 25.63 26.82 25.49 26.24 174,376 +1.07(+4.26%)
Jan 07, 2015 24.45 25.31 24.33 25.17 77,865 +0.77(+3.18%)
Jan 06, 2015 25.11 25.38 24.13 24.39 90,507 -0.62(-2.46%)
Jan 05, 2015 25.77 25.77 24.91 25.01 59,110 -0.87(-3.38%)
Jan 02, 2015 26.11 26.29 25.44 25.88 88,190 -0.27(-1.03%)
Dec 31, 2014 26.00 26.15 26.15 26.15 62,326 +0.26(+1.00%)
Dec 30, 2014 25.92 26.41 25.66 25.89 38,103 -0.17(-0.65%)
Dec 29, 2014 26.42 26.63 25.42 26.06 63,643 -0.44(-1.65%)
Dec 26, 2014 26.40 26.92 26.15 26.50 105,744 +0.19(+0.72%)
Dec 24, 2014 27.02 26.31 26.31 26.31 57,694 -0.87(-3.22%)
Dec 23, 2014 28.31 28.31 26.57 27.18 69,561 -1.05(-3.73%)
Dec 22, 2014 27.16 28.64 26.99 28.24 102,223 +1.21(+4.48%)
Dec 19, 2014 27.39 27.39 26.89 27.02 80,743 -0.37(-1.34%)
Dec 18, 2014 27.31 27.95 26.69 27.39 128,910 +0.27(+0.99%)
Dec 17, 2014 26.45 27.21 25.93 27.12 108,304 +0.72(+2.71%)
Dec 16, 2014 23.83 26.70 23.72 26.41 175,131 +2.33(+9.69%)
Dec 15, 2014 24.27 24.58 23.32 24.07 112,679 -0.22(-0.90%)
Dec 12, 2014 25.02 25.20 23.64 24.29 150,399 -1.17(-4.60%)
Dec 11, 2014 26.32 27.02 25.22 25.46 109,771 -0.94(-3.57%)
Dec 10, 2014 27.05 27.26 25.99 26.41 73,235 -0.79(-2.92%)
Dec 09, 2014 25.82 27.25 25.08 27.20 114,831 +0.96(+3.67%)
Dec 08, 2014 27.16 27.32 26.11 26.24 87,089 -0.90(-3.33%)
Dec 05, 2014 26.92 27.40 26.92 27.14 63,477 +0.06(+0.22%)
Dec 04, 2014 26.63 27.77 25.93 27.08 132,000 +0.35(+1.30%)
Dec 03, 2014 26.63 26.82 25.58 26.74 228,244 -0.68(-2.46%)
Dec 02, 2014 28.66 29.06 26.75 27.41 298,243 -0.77(-2.75%)
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.