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 (%)
Jun 28, 2019	223.31	224.80	219.73	224.69	715,704	+2.14(+0.96%)
Jun 27, 2019	216.75	222.72	215.82	222.55	480,338	+7.67(+3.57%)
Jun 26, 2019	218.34	220.19	214.72	214.88	668,079	-1.52(-0.70%)
Jun 25, 2019	224.17	224.58	215.01	216.40	800,608	-7.33(-3.28%)
Jun 24, 2019	226.30	227.91	222.21	223.73	589,714	-2.48(-1.10%)
Jun 21, 2019	227.90	229.12	225.19	226.21	1,136,671	-1.88(-0.83%)
Jun 20, 2019	227.94	231.34	224.97	228.09	965,203	+4.22(+1.89%)
Jun 19, 2019	220.62	223.87	218.37	223.87	723,059	+3.44(+1.56%)
Jun 18, 2019	220.59	223.98	219.24	220.43	527,813	+2.87(+1.32%)
Jun 17, 2019	213.34	218.47	213.11	217.56	625,324	+5.13(+2.42%)
Jun 14, 2019	216.75	216.88	211.85	212.42	408,455	-4.38(-2.02%)
Jun 13, 2019	212.31	216.80	210.87	216.80	557,616	+4.72(+2.22%)
Jun 12, 2019	212.18	212.73	208.62	212.09	663,251	+0.17(+0.08%)
Jun 11, 2019	220.38	221.79	208.13	211.92	936,202	-8.01(-3.64%)
Jun 10, 2019	225.38	228.83	219.39	219.92	1,086,991	-0.53(-0.24%)
Jun 07, 2019	218.37	221.88	217.82	220.46	680,993	+3.21(+1.48%)
Jun 06, 2019	214.83	218.94	211.26	217.25	626,289	+2.42(+1.13%)
Jun 05, 2019	210.46	214.83	207.40	214.83	744,492	+7.68(+3.71%)
Jun 04, 2019	197.30	207.28	196.08	207.15	1,010,007	+11.58(+5.92%)

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.