Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

188.89 +2.31 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 198.37 199.85 199.85 199.01 750,658 +1.79(+0.91%)
Mar 27, 2024 193.00 197.51 193.00 197.22 766,626 +6.62(+3.47%)
Mar 26, 2024 192.27 192.35 189.72 190.60 1,098,539 -0.66(-0.35%)
Mar 25, 2024 191.74 192.72 189.35 191.26 397,260 -1.21(-0.63%)
Mar 22, 2024 193.29 193.67 190.00 192.47 459,051 -1.06(-0.55%)
Mar 21, 2024 192.78 194.81 191.98 193.53 565,700 +2.19(+1.14%)
Mar 20, 2024 190.41 192.57 189.60 191.34 493,286 +1.76(+0.93%)
Mar 19, 2024 191.45 191.45 187.71 189.58 691,798 -2.03(-1.06%)
Mar 18, 2024 191.53 193.14 189.20 191.61 756,118 +1.91(+1.01%)
Mar 15, 2024 188.43 191.77 185.99 189.70 1,680,277 -0.10(-0.05%)
Mar 14, 2024 188.74 190.94 187.47 189.80 820,024 +1.55(+0.82%)
Mar 13, 2024 187.04 189.86 186.84 188.25 791,244 +1.41(+0.75%)
Mar 12, 2024 184.94 186.94 182.65 186.84 635,117 +2.34(+1.27%)
Mar 11, 2024 181.16 185.25 180.78 184.50 895,627 +3.28(+1.81%)
Mar 08, 2024 182.38 182.70 179.19 181.22 721,147 -0.46(-0.25%)
Mar 07, 2024 177.01 182.37 176.44 181.68 799,753 +5.80(+3.30%)
Mar 06, 2024 175.16 177.28 173.74 175.88 715,118 +1.99(+1.14%)
Mar 05, 2024 176.77 176.79 170.89 173.89 929,646 -4.16(-2.34%)
Mar 04, 2024 183.40 183.87 176.78 178.05 913,587 -6.70(-3.63%)
Mar 01, 2024 181.95 184.79 181.06 184.75 659,825 +2.74(+1.50%)
Feb 29, 2024 183.47 185.90 180.90 182.01 913,711 -1.21(-0.66%)
Feb 28, 2024 181.31 184.22 181.17 183.22 756,763 +0.50(+0.27%)
Feb 27, 2024 180.25 185.90 180.25 182.72 749,573 +3.01(+1.68%)
Feb 26, 2024 183.67 183.67 179.24 179.71 731,051 -4.58(-2.49%)
Feb 23, 2024 181.13 184.87 179.64 184.29 1,338,305 +2.95(+1.63%)
Feb 22, 2024 183.79 185.44 180.35 181.34 1,240,999 -0.31(-0.17%)
Feb 21, 2024 187.19 187.48 180.15 181.65 699,071 -8.01(-4.22%)
Feb 20, 2024 188.11 190.81 187.76 189.66 747,420 -0.77(-0.40%)
Feb 16, 2024 193.11 195.77 190.38 190.43 906,695 -3.55(-1.83%)
Feb 15, 2024 190.60 196.01 189.21 193.98 1,615,142 +5.12(+2.71%)
Feb 14, 2024 188.61 191.94 187.49 188.86 1,017,892 +2.27(+1.22%)
Feb 13, 2024 186.37 188.27 183.62 186.59 1,099,857 -4.72(-2.47%)
Feb 12, 2024 189.98 194.95 189.98 191.31 1,131,812 +1.70(+0.89%)
Feb 09, 2024 195.68 197.12 187.07 189.61 1,787,824 -5.74(-2.94%)
Feb 08, 2024 188.54 198.96 185.72 195.35 1,780,851 -3.27(-1.65%)
Feb 07, 2024 197.64 199.72 191.56 198.62 1,260,278 +1.37(+0.69%)
Feb 06, 2024 195.20 198.81 194.96 197.25 1,380,119 +3.42(+1.77%)
Feb 05, 2024 193.60 194.20 189.58 193.83 800,378 -0.76(-0.39%)
Feb 02, 2024 192.26 195.52 190.61 194.59 913,600 +2.26(+1.18%)
Feb 01, 2024 190.96 192.41 187.84 192.32 994,663 +2.48(+1.30%)
Jan 31, 2024 194.77 195.10 189.70 189.85 564,503 -5.27(-2.70%)
Jan 30, 2024 194.10 197.13 193.31 195.12 491,765 -0.40(-0.20%)
Jan 29, 2024 192.38 195.66 191.59 195.52 627,940 +2.10(+1.09%)
Jan 26, 2024 193.54 195.75 192.73 193.41 802,746 +1.03(+0.53%)
Jan 25, 2024 194.21 196.25 191.49 192.38 810,076 -0.64(-0.33%)
Jan 24, 2024 198.75 198.91 192.67 193.02 682,136 -3.82(-1.94%)
Jan 23, 2024 197.74 202.25 196.17 196.84 800,464 +2.03(+1.04%)
Jan 22, 2024 195.29 197.64 190.61 194.81 1,508,104 +1.62(+0.84%)
Jan 19, 2024 195.24 195.67 191.15 193.19 1,043,653 -2.05(-1.05%)
Jan 18, 2024 193.92 195.37 188.08 195.24 713,820 +3.44(+1.80%)
Jan 17, 2024 192.76 193.60 189.37 191.79 991,201 -2.55(-1.31%)
Jan 16, 2024 195.62 196.60 190.84 194.34 881,633 -2.82(-1.43%)
Jan 12, 2024 199.49 200.40 197.07 197.16 574,218 -2.71(-1.36%)
Jan 11, 2024 202.55 202.55 195.69 199.88 834,607 -1.71(-0.85%)
Jan 10, 2024 203.99 204.07 200.00 201.59 642,978 -1.02(-0.50%)
Jan 09, 2024 201.57 205.75 201.57 202.60 430,328 -1.12(-0.55%)
Jan 08, 2024 196.96 205.03 196.75 203.72 601,777 +6.97(+3.55%)
Jan 05, 2024 192.63 199.82 192.43 196.75 625,805 +0.65(+0.33%)
Jan 04, 2024 195.15 198.14 193.57 196.10 572,867 +2.05(+1.05%)
Jan 03, 2024 201.16 202.01 193.34 194.05 833,123 -10.13(-4.96%)
Jan 02, 2024 204.55 207.45 203.20 204.18 992,168 -2.12(-1.03%)
Dec 29, 2023 206.57 207.94 205.12 206.29 524,033 -0.84(-0.40%)
Dec 28, 2023 205.01 207.33 204.65 207.13 584,843 +1.87(+0.91%)
Dec 27, 2023 205.77 206.92 204.35 205.27 433,752 -0.63(-0.31%)
Dec 26, 2023 205.58 206.31 203.62 205.90 488,944 +0.72(+0.35%)
Dec 22, 2023 207.66 208.50 204.05 205.18 496,120 -1.00(-0.48%)
Dec 21, 2023 205.17 207.06 201.93 206.18 745,891 +2.56(+1.26%)
Dec 20, 2023 206.34 209.19 202.77 203.61 751,836 -3.94(-1.90%)
Dec 19, 2023 204.58 208.21 204.33 207.55 712,523 +4.35(+2.14%)
Dec 18, 2023 203.17 204.38 199.60 203.20 670,241 +0.85(+0.42%)
Dec 15, 2023 202.58 203.94 199.50 202.35 1,419,068 -0.94(-0.46%)
Dec 14, 2023 201.44 206.93 198.87 203.29 1,083,283 +5.55(+2.81%)
Dec 13, 2023 189.16 197.92 186.96 197.74 1,020,019 +8.69(+4.60%)
Dec 12, 2023 189.17 194.18 185.94 189.05 813,176 +0.21(+0.11%)
Dec 11, 2023 185.73 191.36 185.73 188.84 814,178 +2.66(+1.43%)
Dec 08, 2023 183.60 190.37 183.24 186.19 1,064,453 +1.31(+0.71%)
Dec 07, 2023 184.62 187.91 182.13 184.88 1,000,706 -0.25(-0.14%)
Dec 06, 2023 183.14 186.47 181.26 185.13 892,290 +3.38(+1.86%)
Dec 05, 2023 184.76 185.12 180.05 181.75 746,259 -4.07(-2.19%)
Dec 04, 2023 183.87 186.39 182.28 185.82 729,199 +0.45(+0.24%)
Dec 01, 2023 181.45 185.48 180.66 185.37 1,292,958 +4.08(+2.25%)
Nov 30, 2023 182.92 182.92 177.53 181.29 1,374,278 +0.37(+0.20%)
Nov 29, 2023 180.14 184.24 180.03 180.92 801,622 +3.02(+1.70%)
Nov 28, 2023 175.26 178.26 174.39 177.89 599,799 +2.15(+1.22%)
Nov 27, 2023 177.06 178.68 175.42 175.75 752,330 -2.38(-1.33%)
Nov 24, 2023 176.79 178.67 175.99 178.12 502,843 +1.36(+0.77%)
Nov 22, 2023 179.16 179.65 176.72 176.76 776,648 -0.62(-0.35%)
Nov 21, 2023 179.91 181.39 177.04 177.38 681,789 -4.30(-2.37%)
Nov 20, 2023 177.16 183.76 175.61 181.68 1,041,047 +4.92(+2.78%)
Nov 17, 2023 174.30 177.16 172.54 176.76 1,361,784 +3.83(+2.22%)
Nov 16, 2023 176.74 178.24 172.03 172.93 957,663 -3.45(-1.95%)
Nov 15, 2023 177.21 182.23 176.18 176.37 1,132,664 +0.83(+0.47%)
Nov 14, 2023 174.11 179.60 173.38 175.55 1,216,144 +4.26(+2.49%)
Nov 13, 2023 169.13 171.72 168.54 171.28 912,674 +0.84(+0.49%)
Nov 10, 2023 165.39 170.90 164.51 170.45 1,020,627 +3.39(+2.03%)
Nov 09, 2023 168.59 170.19 165.93 167.06 1,017,918 +0.24(+0.14%)
Nov 08, 2023 166.90 169.92 164.70 166.82 946,913 -0.32(-0.19%)
Nov 07, 2023 161.94 168.75 161.32 167.14 1,482,086 +6.92(+4.32%)
Nov 06, 2023 160.69 163.36 153.91 160.22 2,977,770 +1.86(+1.18%)
Nov 03, 2023 162.38 164.76 155.40 158.36 3,422,958 -3.62(-2.24%)
Nov 02, 2023 151.58 162.24 145.54 161.98 5,233,644 +11.92(+7.94%)
Nov 01, 2023 151.91 158.34 146.27 150.06 11,110,045 -93.89(-38.49%)
Oct 31, 2023 240.61 246.39 238.01 243.95 1,788,682 +4.89(+2.05%)
Oct 30, 2023 240.00 241.27 235.88 239.06 850,383 -0.28(-0.12%)
Oct 27, 2023 244.78 244.98 237.18 239.34 572,651 -4.58(-1.88%)
Oct 26, 2023 249.63 252.28 241.64 243.92 473,089 -3.13(-1.27%)
Oct 25, 2023 257.06 257.11 246.97 247.05 447,050 -13.31(-5.11%)
Oct 24, 2023 258.49 263.60 255.83 260.36 284,008 +3.78(+1.47%)
Oct 23, 2023 256.39 261.11 253.76 256.58 369,348 -1.43(-0.56%)
Oct 20, 2023 263.76 265.14 255.41 258.01 422,110 -6.38(-2.41%)
Oct 19, 2023 268.96 271.19 263.07 264.39 366,618 -2.72(-1.02%)
Oct 18, 2023 271.54 272.95 265.86 267.11 391,291 -6.97(-2.54%)
Oct 17, 2023 267.97 274.52 266.90 274.08 486,003 +5.08(+1.89%)
Oct 16, 2023 264.48 270.59 260.44 269.00 337,701 +5.14(+1.95%)
Oct 13, 2023 267.56 270.36 261.42 263.87 325,955 -3.56(-1.33%)
Oct 12, 2023 277.07 277.07 267.09 267.42 519,835 -9.51(-3.43%)
Oct 11, 2023 274.63 277.11 272.84 276.93 282,638 +3.08(+1.12%)
Oct 10, 2023 274.85 278.79 273.67 273.86 388,585 -0.69(-0.25%)
Oct 09, 2023 266.12 274.99 266.12 274.54 332,109 +5.39(+2.00%)
Oct 06, 2023 259.66 271.24 259.66 269.15 520,076 +7.65(+2.92%)
Oct 05, 2023 260.50 262.23 257.37 261.51 360,739 +1.42(+0.55%)
Oct 04, 2023 261.65 264.38 256.09 260.08 499,556 -0.37(-0.14%)
Oct 03, 2023 257.70 261.50 256.74 260.45 596,062 +1.49(+0.58%)
Oct 02, 2023 257.53 260.91 255.81 258.96 503,773 +0.77(+0.30%)
Sep 29, 2023 259.56 263.54 257.75 258.19 486,007 +1.80(+0.70%)
Sep 28, 2023 255.88 260.11 253.64 256.39 495,624 +0.38(+0.15%)
Sep 27, 2023 254.34 257.02 253.64 256.01 639,124 +3.47(+1.37%)
Sep 26, 2023 254.89 256.26 251.07 252.54 588,007 -4.70(-1.83%)
Sep 25, 2023 254.93 258.34 256.21 257.24 487,805 +1.16(+0.45%)
Sep 22, 2023 261.69 262.44 255.84 256.09 624,969 -4.51(-1.73%)
Sep 21, 2023 263.90 265.79 260.51 260.60 610,250 -6.76(-2.53%)
Sep 20, 2023 276.99 278.02 267.16 267.36 525,239 -8.39(-3.04%)
Sep 19, 2023 272.99 275.95 269.99 275.76 374,227 +0.81(+0.29%)
Sep 18, 2023 275.18 277.00 273.27 274.95 327,177 -1.81(-0.66%)
Sep 15, 2023 278.09 279.67 276.07 276.76 856,481 -2.41(-0.86%)
Sep 14, 2023 279.50 281.82 277.93 279.17 423,685 +0.94(+0.34%)
Sep 13, 2023 281.58 282.48 275.98 278.24 556,483 -4.72(-1.67%)
Sep 12, 2023 282.11 285.17 281.82 282.96 243,320 -1.80(-0.63%)
Sep 11, 2023 285.03 286.40 282.23 284.76 389,571 +1.63(+0.58%)
Sep 08, 2023 287.48 289.23 282.57 283.13 391,401 -4.27(-1.49%)
Sep 07, 2023 288.93 289.33 282.67 287.40 590,816 -4.52(-1.55%)
Sep 06, 2023 291.78 293.29 289.03 291.92 340,148 -0.98(-0.33%)
Sep 05, 2023 293.51 294.19 289.60 292.89 331,440 -1.66(-0.56%)
Sep 01, 2023 295.84 297.75 292.75 294.56 368,003 +0.95(+0.32%)
Aug 31, 2023 293.94 296.79 292.07 293.61 486,246 +1.18(+0.40%)
Aug 30, 2023 291.68 295.08 290.80 292.44 308,334 +0.62(+0.21%)
Aug 29, 2023 285.68 292.72 284.54 291.82 396,783 +5.37(+1.87%)
Aug 28, 2023 285.41 289.38 284.52 286.45 275,124 +1.25(+0.44%)
Aug 25, 2023 284.36 287.19 282.33 285.20 312,784 +2.18(+0.77%)
Aug 24, 2023 290.25 290.35 282.45 283.02 345,675 -5.26(-1.83%)
Aug 23, 2023 286.71 289.13 283.71 288.28 292,159 +2.99(+1.05%)
Aug 22, 2023 283.48 286.73 283.16 285.29 475,739 +3.19(+1.13%)
Aug 21, 2023 280.36 284.98 280.36 282.10 484,994 +2.32(+0.83%)
Aug 18, 2023 276.52 282.05 275.12 279.78 538,676 +0.92(+0.33%)
Aug 17, 2023 288.40 289.21 278.63 278.86 675,581 -10.35(-3.58%)
Aug 16, 2023 288.83 290.40 286.88 289.22 476,656 -1.14(-0.39%)
Aug 15, 2023 290.14 291.83 288.88 290.36 554,102 -2.28(-0.78%)
Aug 14, 2023 287.37 293.46 286.62 292.64 720,597 +2.24(+0.77%)
Aug 11, 2023 286.66 293.64 286.66 290.40 556,426 +0.49(+0.17%)
Aug 10, 2023 286.58 292.39 285.66 289.91 613,652 +4.60(+1.61%)
Aug 09, 2023 288.41 291.51 284.82 285.31 447,364 -4.65(-1.61%)
Aug 08, 2023 288.61 290.40 281.96 289.96 658,855 -1.54(-0.53%)
Aug 07, 2023 288.55 293.94 286.88 291.50 675,503 +2.68(+0.93%)
Aug 04, 2023 295.20 295.70 286.90 288.83 1,280,061 -6.50(-2.20%)
Aug 03, 2023 298.12 301.47 286.42 295.32 1,846,079 -2.65(-0.89%)
Aug 02, 2023 330.68 330.68 296.11 297.98 2,414,453 -70.77(-19.19%)
Aug 01, 2023 364.91 371.10 362.43 368.75 752,002 +2.01(+0.55%)
Jul 31, 2023 368.38 371.99 365.20 366.74 419,999 +0.30(+0.08%)
Jul 28, 2023 364.50 369.06 361.09 366.44 440,465 +7.33(+2.04%)
Jul 27, 2023 360.00 368.97 357.34 359.11 612,447 +3.07(+0.86%)
Jul 26, 2023 350.07 358.85 350.07 356.04 358,028 +4.16(+1.18%)
Jul 25, 2023 349.15 352.38 348.47 351.88 241,268 +2.82(+0.81%)
Jul 24, 2023 349.49 353.55 346.28 349.06 408,567 +0.80(+0.23%)
Jul 21, 2023 360.02 360.17 347.92 348.26 512,617 -7.39(-2.08%)
Jul 20, 2023 360.18 361.98 354.28 355.65 306,634 -7.82(-2.15%)
Jul 19, 2023 363.07 366.78 358.94 363.47 382,255 +1.71(+0.47%)
Jul 18, 2023 357.23 363.21 356.49 361.76 503,714 +4.73(+1.33%)
Jul 17, 2023 351.98 358.79 351.88 357.02 364,651 +3.96(+1.12%)
Jul 14, 2023 347.74 353.58 345.69 353.07 713,241 +5.33(+1.53%)
Jul 13, 2023 341.13 349.99 340.25 347.74 512,320 +8.70(+2.57%)
Jul 12, 2023 342.12 343.09 335.78 339.03 507,221 +2.08(+0.62%)
Jul 11, 2023 332.99 337.79 330.00 336.95 445,925 +3.92(+1.18%)
Jul 10, 2023 321.30 335.42 320.70 333.04 722,825 +10.30(+3.19%)
Jul 07, 2023 320.83 325.77 319.37 322.73 400,092 +0.63(+0.19%)
Jul 06, 2023 311.96 323.62 311.08 322.11 603,440 +5.96(+1.88%)
Jul 05, 2023 315.32 317.30 312.61 316.15 335,091 -1.72(-0.54%)
Jul 03, 2023 318.43 320.16 315.92 317.87 199,785 -1.61(-0.50%)
Jun 30, 2023 315.45 320.54 313.35 319.48 463,858 +7.52(+2.41%)
Jun 29, 2023 310.52 314.44 308.22 311.96 338,012 +1.44(+0.46%)
Jun 28, 2023 314.38 318.46 307.60 310.52 656,895 -1.73(-0.55%)
Jun 27, 2023 310.87 314.72 308.10 312.25 458,900 +3.15(+1.02%)
Jun 26, 2023 303.16 309.67 302.63 309.10 374,568 +4.57(+1.50%)
Jun 23, 2023 301.64 306.52 301.16 304.52 611,886 -0.55(-0.18%)
Jun 22, 2023 309.25 309.74 304.21 305.07 616,867 -5.66(-1.82%)
Jun 21, 2023 317.35 319.48 308.83 310.73 487,102 -9.97(-3.11%)
Jun 20, 2023 314.31 321.61 312.98 320.69 498,331 +2.53(+0.79%)
Jun 16, 2023 325.49 327.08 316.29 318.17 675,895 -4.01(-1.24%)
Jun 15, 2023 316.48 323.00 314.08 322.18 555,200 +49.67(+18.23%)
May 08, 2023 270.33 273.67 268.33 272.50 743,709 +1.74(+0.64%)
May 05, 2023 279.27 281.19 265.83 270.77 1,313,182 -7.31(-2.63%)
May 04, 2023 295.00 302.00 277.59 278.08 1,111,133 -13.62(-4.67%)
May 03, 2023 289.16 298.65 288.02 291.69 1,503,918 +4.92(+1.71%)
May 02, 2023 294.03 294.03 282.93 286.78 988,504 -8.74(-2.96%)
May 01, 2023 288.38 298.49 286.13 295.52 674,477 +7.13(+2.47%)
Apr 28, 2023 284.51 291.54 279.89 288.38 950,723 +1.46(+0.51%)
Apr 27, 2023 285.74 288.16 282.65 286.93 374,471 +3.18(+1.12%)
Apr 26, 2023 290.41 291.00 281.69 283.75 413,625 -2.99(-1.04%)
Apr 25, 2023 293.32 295.33 286.55 286.74 438,134 -9.76(-3.29%)
Apr 24, 2023 299.52 299.83 291.32 296.50 320,780 -2.00(-0.67%)
Apr 21, 2023 299.54 300.20 296.57 298.50 302,653 +0.73(+0.24%)
Apr 20, 2023 299.74 300.87 296.31 297.77 393,539 -5.11(-1.69%)
Apr 19, 2023 301.61 304.00 300.86 302.88 307,266 -0.30(-0.10%)
Apr 18, 2023 310.02 310.02 299.97 303.17 365,174 -1.98(-0.65%)
Apr 17, 2023 301.67 306.37 299.95 305.15 350,216 +4.07(+1.35%)
Apr 14, 2023 298.48 302.71 293.66 301.08 468,334 +0.22(+0.07%)
Apr 13, 2023 294.00 301.69 294.00 300.86 423,332 +8.66(+2.96%)
Apr 12, 2023 297.56 301.27 291.89 292.20 330,875 -1.69(-0.57%)
Apr 11, 2023 290.64 296.56 289.64 293.89 413,442 +1.52(+0.52%)
Apr 10, 2023 284.56 293.80 281.84 292.37 416,440 +4.90(+1.70%)
Apr 06, 2023 281.55 287.93 276.65 287.47 519,341 +3.82(+1.35%)
Apr 05, 2023 289.01 291.25 279.45 283.65 486,388 -7.13(-2.45%)
Apr 04, 2023 298.56 298.69 289.14 290.78 366,168 -5.80(-1.96%)
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.