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 (%)
May 29, 2015	34.32	34.68	33.55	34.45	668,841	+0.05(+0.14%)
May 28, 2015	34.90	35.03	33.85	34.40	372,884	-0.48(-1.36%)
May 27, 2015	34.90	35.04	34.32	34.88	440,713	+0.02(+0.06%)
May 26, 2015	35.36	35.40	33.98	34.86	625,950	-0.50(-1.40%)
May 22, 2015	35.92	35.35	35.35	35.35	575,247	-0.54(-1.49%)
May 21, 2015	35.54	36.33	35.54	35.89	534,914	+0.41(+1.15%)
May 20, 2015	35.28	35.98	35.07	35.48	686,461	+0.13(+0.36%)
May 19, 2015	35.20	35.52	34.24	35.35	766,533	+0.32(+0.91%)
May 18, 2015	35.15	35.54	35.01	35.03	903,239	+0.06(+0.17%)
May 15, 2015	36.31	36.32	34.72	34.97	3,587,469	-3.91(-10.07%)
May 14, 2015	38.28	39.39	37.69	38.89	438,960	+1.08(+2.86%)
May 13, 2015	38.66	39.31	37.61	37.81	385,831	-0.79(-2.05%)
May 12, 2015	38.07	38.86	36.79	38.60	555,018	+0.65(+1.72%)
May 11, 2015	35.74	38.07	35.66	37.95	875,454	+2.57(+7.26%)
May 08, 2015	35.40	37.36	34.69	35.38	1,452,989	+0.37(+1.05%)
May 07, 2015	33.26	35.26	31.25	35.01	2,078,072	+2.26(+6.90%)
May 06, 2015	31.02	33.69	30.57	32.75	840,143	+1.70(+5.49%)
May 05, 2015	32.45	32.45	30.56	31.05	322,691	-1.62(-4.95%)
May 04, 2015	31.77	33.14	31.75	32.67	530,142	+1.02(+3.23%)

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.