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

Paycom Software Inc (NY: PAYC )

184.87 -1.99 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 276.07 279.30 271.65 278.60 1,155,752 +0.31(+0.11%)
May 30, 2023 284.92 285.95 277.85 278.29 436,227 -1.12(-0.40%)
May 26, 2023 279.07 283.57 278.53 279.41 368,700 +2.29(+0.83%)
May 25, 2023 282.16 282.68 275.74 277.12 520,650 -1.81(-0.65%)
May 24, 2023 279.43 281.34 277.23 278.93 327,558 -3.11(-1.10%)
May 23, 2023 284.07 286.58 280.52 282.04 922,486 -5.19(-1.81%)
May 22, 2023 284.27 293.51 283.69 287.23 566,180 +3.81(+1.35%)
May 19, 2023 281.76 284.81 281.02 283.42 613,628 +3.09(+1.10%)
May 18, 2023 272.71 281.26 271.75 280.33 599,893 +9.38(+3.46%)
May 17, 2023 265.37 271.45 263.31 270.95 567,499 +7.47(+2.83%)
May 16, 2023 268.24 269.26 262.94 263.48 360,915 -6.39(-2.37%)
May 15, 2023 266.12 271.77 265.17 269.87 567,658 +3.19(+1.20%)
May 12, 2023 263.49 267.12 260.33 266.68 509,526 +3.18(+1.21%)
May 11, 2023 271.27 271.59 261.40 263.50 844,036 -7.82(-2.88%)
May 10, 2023 270.62 273.13 267.32 271.32 566,916 +4.41(+1.65%)
May 09, 2023 270.03 272.33 266.85 266.91 684,814 -5.60(-2.06%)
May 08, 2023 270.34 273.67 268.34 272.51 743,692 +1.74(+0.64%)
May 05, 2023 279.27 281.20 265.84 270.77 1,313,152 -7.31(-2.63%)
May 04, 2023 295.01 302.01 277.60 278.08 1,111,108 -13.62(-4.67%)
May 03, 2023 289.17 298.66 288.02 291.70 1,503,884 +4.92(+1.71%)
May 02, 2023 294.03 294.03 282.94 286.78 988,481 -8.74(-2.96%)
May 01, 2023 288.39 298.49 286.13 295.52 674,462 +7.13(+2.47%)
Apr 28, 2023 284.52 291.55 279.90 288.39 950,701 +1.46(+0.51%)
Apr 27, 2023 285.75 288.17 282.66 286.93 374,463 +3.18(+1.12%)
Apr 26, 2023 290.42 291.00 281.70 283.75 413,616 -2.99(-1.04%)
Apr 25, 2023 293.33 295.33 286.55 286.74 438,124 -9.76(-3.29%)
Apr 24, 2023 299.52 299.83 291.33 296.51 320,773 -2.00(-0.67%)
Apr 21, 2023 299.55 300.21 296.58 298.50 302,647 +0.73(+0.24%)
Apr 20, 2023 299.74 300.88 296.32 297.78 393,530 -5.11(-1.69%)
Apr 19, 2023 301.62 304.01 300.87 302.88 307,259 -0.30(-0.10%)
Apr 18, 2023 310.02 310.02 299.98 303.18 365,165 -1.98(-0.65%)
Apr 17, 2023 301.68 306.38 299.96 305.16 350,208 +4.07(+1.35%)
Apr 14, 2023 298.48 302.72 293.67 301.08 468,323 +0.22(+0.07%)
Apr 13, 2023 294.00 301.70 294.00 300.87 423,323 +8.66(+2.96%)
Apr 12, 2023 297.57 301.28 291.89 292.20 330,868 -1.69(-0.57%)
Apr 11, 2023 290.65 296.57 289.65 293.89 413,432 +1.52(+0.52%)
Apr 10, 2023 284.57 293.81 281.85 292.37 416,431 +4.90(+1.70%)
Apr 06, 2023 281.56 287.94 276.65 287.48 519,329 +3.82(+1.35%)
Apr 05, 2023 289.02 291.26 279.45 283.65 486,377 -7.13(-2.45%)
Apr 04, 2023 298.57 298.70 289.15 290.79 366,159 -5.80(-1.96%)
Apr 03, 2023 298.36 299.90 291.99 296.58 396,058 -5.35(-1.77%)
Mar 31, 2023 295.86 304.01 295.09 301.94 536,776 +7.67(+2.61%)
Mar 30, 2023 290.50 301.69 290.18 294.27 938,058 +10.35(+3.65%)
Mar 29, 2023 274.85 284.19 272.67 283.92 518,513 +12.75(+4.70%)
Mar 28, 2023 269.95 272.06 268.25 271.17 297,260 +0.55(+0.20%)
Mar 27, 2023 271.51 275.67 269.04 270.62 305,009 +0.91(+0.34%)
Mar 24, 2023 270.87 270.96 266.17 269.71 315,345 -0.75(-0.28%)
Mar 23, 2023 267.66 272.21 265.34 270.46 451,464 +5.43(+2.05%)
Mar 22, 2023 274.53 274.66 264.81 265.03 336,831 -10.43(-3.79%)
Mar 21, 2023 269.47 276.12 268.67 275.46 547,621 +6.93(+2.58%)
Mar 20, 2023 272.93 273.89 267.17 268.53 517,630 -6.52(-2.37%)
Mar 17, 2023 277.87 281.26 273.21 275.05 648,773 -3.10(-1.11%)
Mar 16, 2023 276.08 280.14 272.01 278.15 411,295 +2.16(+0.78%)
Mar 15, 2023 275.46 279.74 273.55 275.99 378,902 -2.61(-0.94%)
Mar 14, 2023 278.59 281.47 273.87 278.60 370,016 +5.93(+2.17%)
Mar 13, 2023 268.88 278.54 263.86 272.67 705,488 +1.25(+0.46%)
Mar 10, 2023 282.37 282.81 267.84 271.42 708,894 -12.38(-4.36%)
Mar 09, 2023 285.13 291.35 283.06 283.80 444,981 -3.06(-1.07%)
Mar 08, 2023 284.63 287.66 282.91 286.86 372,052 +1.42(+0.50%)
Mar 07, 2023 290.95 292.90 285.43 285.44 338,772 -5.29(-1.82%)
Mar 06, 2023 292.79 297.12 290.46 290.74 467,087 +1.18(+0.41%)
Mar 03, 2023 286.80 291.01 286.59 289.55 783,112 +4.17(+1.46%)
Mar 02, 2023 281.46 287.54 280.79 285.38 467,505 +2.81(+0.99%)
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.