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, 2020	285.42	294.98	283.84	294.56	1,080,593	+9.93(+3.49%)
May 28, 2020	284.43	295.82	282.48	284.63	807,680	+0.15(+0.05%)
May 27, 2020	280.56	284.90	269.81	284.49	868,753	+6.70(+2.41%)
May 26, 2020	277.49	281.43	273.08	277.79	792,477	+10.85(+4.07%)
May 22, 2020	271.54	272.22	264.67	266.93	654,572	-4.88(-1.80%)
May 21, 2020	272.53	275.25	265.85	271.82	604,289	+0.80(+0.30%)
May 20, 2020	273.53	278.42	266.20	271.02	1,303,000	-6.16(-2.22%)
May 19, 2020	282.48	288.25	277.16	277.18	876,213	-4.17(-1.48%)
May 18, 2020	271.54	284.48	268.82	281.35	1,533,323	+22.02(+8.49%)
May 15, 2020	250.07	262.19	250.07	259.33	941,546	+8.79(+3.51%)
May 14, 2020	237.79	250.68	231.18	250.54	1,110,086	+9.41(+3.90%)
May 13, 2020	260.00	261.36	238.01	241.13	1,433,215	-19.96(-7.64%)
May 12, 2020	272.67	273.57	260.75	261.09	569,113	-10.74(-3.95%)
May 11, 2020	267.23	277.70	266.08	271.83	596,826	+2.24(+0.83%)
May 08, 2020	271.17	273.47	264.30	269.59	679,193	+3.18(+1.19%)
May 07, 2020	259.29	272.52	259.29	266.41	1,042,664	+13.66(+5.40%)
May 06, 2020	257.11	258.42	250.94	252.75	547,242	-1.92(-0.76%)
May 05, 2020	251.04	259.35	248.86	254.68	674,261	+8.78(+3.57%)
May 04, 2020	234.85	247.28	231.41	245.89	702,422	+6.40(+2.67%)

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.