Skip to main content

Paycom Software Inc (NY: PAYC )

170.94 +1.90 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 314.05 319.11 311.96 318.06 465,928 +7.48(+2.41%)
Jun 29, 2023 309.14 313.05 306.85 310.58 339,520 +1.44(+0.46%)
Jun 28, 2023 312.98 317.04 306.24 309.14 659,826 -1.72(-0.55%)
Jun 27, 2023 309.49 313.32 306.73 310.86 460,947 +3.14(+1.02%)
Jun 26, 2023 301.81 308.29 301.28 307.73 376,239 +4.56(+1.50%)
Jun 23, 2023 300.30 305.16 299.82 303.17 614,616 -0.54(-0.18%)
Jun 22, 2023 307.87 308.37 302.86 303.71 619,619 -5.63(-1.82%)
Jun 21, 2023 315.94 318.06 307.46 309.35 489,276 -9.92(-3.11%)
Jun 20, 2023 312.91 320.18 311.59 319.27 500,554 +2.51(+0.79%)
Jun 16, 2023 324.04 325.63 314.88 316.75 678,911 -3.99(-1.24%)
Jun 15, 2023 315.07 321.57 312.69 320.75 557,677 +4.00(+1.26%)
Jun 14, 2023 319.55 324.75 314.62 316.75 510,299 -2.80(-0.88%)
Jun 13, 2023 312.48 320.08 311.34 319.55 513,911 +10.07(+3.25%)
Jun 12, 2023 304.24 310.52 302.97 309.48 369,427 +7.79(+2.58%)
Jun 09, 2023 303.64 305.59 300.85 301.69 422,552 -0.31(-0.10%)
Jun 08, 2023 299.90 305.65 298.54 301.99 491,948 +2.04(+0.68%)
Jun 07, 2023 306.18 306.94 296.87 299.95 409,317 -4.45(-1.46%)
Jun 06, 2023 301.39 309.02 301.04 304.40 498,830 +1.50(+0.49%)
Jun 05, 2023 289.41 304.55 287.77 302.90 860,558 +12.49(+4.30%)
Jun 02, 2023 282.64 291.04 281.46 290.42 614,185 +12.09(+4.34%)
Jun 01, 2023 273.94 281.50 270.36 278.33 432,188 +0.97(+0.35%)
May 31, 2023 274.84 278.06 270.45 277.36 1,160,909 +0.31(+0.11%)
May 30, 2023 283.65 284.69 276.62 277.05 438,173 -1.12(-0.40%)
May 26, 2023 277.83 282.31 277.29 278.17 370,345 +2.28(+0.83%)
May 25, 2023 280.91 281.43 274.51 275.89 522,973 -1.80(-0.65%)
May 24, 2023 278.19 280.09 276.00 277.69 329,020 -3.09(-1.10%)
May 23, 2023 282.81 285.31 279.27 280.78 926,602 -5.17(-1.81%)
May 22, 2023 283.01 292.20 282.43 285.95 568,706 +3.80(+1.35%)
May 19, 2023 280.51 283.55 279.77 282.16 616,366 +3.07(+1.10%)
May 18, 2023 271.50 280.01 270.54 279.08 602,569 +9.33(+3.46%)
May 17, 2023 264.19 270.24 262.14 269.75 570,031 +7.44(+2.83%)
May 16, 2023 267.05 268.07 261.77 262.31 362,525 -6.36(-2.37%)
May 15, 2023 264.94 270.56 263.99 268.67 570,191 +3.17(+1.20%)
May 12, 2023 262.32 265.93 259.17 265.50 511,800 +3.16(+1.21%)
May 11, 2023 270.06 270.38 260.24 262.33 847,802 -7.78(-2.88%)
May 10, 2023 269.42 271.91 266.13 270.11 569,446 +4.39(+1.65%)
May 09, 2023 268.83 271.12 265.66 265.72 687,870 -5.58(-2.06%)
May 08, 2023 269.13 272.46 267.15 271.30 747,011 +1.73(+0.64%)
May 05, 2023 278.03 279.95 264.65 269.57 1,319,012 -7.28(-2.63%)
May 04, 2023 293.70 300.67 276.36 276.85 1,116,066 -13.56(-4.67%)
May 03, 2023 287.88 297.33 286.75 290.40 1,510,594 +4.89(+1.71%)
May 02, 2023 292.73 292.73 281.68 285.51 992,892 -8.70(-2.96%)
May 01, 2023 287.11 297.17 284.86 294.21 677,471 +7.10(+2.47%)
Apr 28, 2023 283.25 290.25 278.66 287.11 954,943 +1.45(+0.51%)
Apr 27, 2023 284.48 286.89 281.40 285.66 376,134 +3.16(+1.12%)
Apr 26, 2023 289.13 289.71 280.45 282.49 415,461 -2.98(-1.04%)
Apr 25, 2023 292.02 294.02 285.28 285.47 440,078 -9.72(-3.29%)
Apr 24, 2023 298.19 298.50 290.04 295.19 322,204 -1.99(-0.67%)
Apr 21, 2023 298.21 298.88 295.26 297.18 303,997 +0.72(+0.24%)
Apr 20, 2023 298.41 299.54 295.00 296.45 395,286 -5.08(-1.69%)
Apr 19, 2023 300.28 302.66 299.54 301.54 308,630 -0.30(-0.10%)
Apr 18, 2023 308.65 308.65 298.64 301.83 366,795 -1.97(-0.65%)
Apr 17, 2023 300.34 305.02 298.63 303.80 351,770 +4.05(+1.35%)
Apr 14, 2023 297.16 301.37 292.36 299.75 470,413 +0.22(+0.07%)
Apr 13, 2023 292.70 300.36 292.70 299.53 425,212 +8.62(+2.96%)
Apr 12, 2023 296.25 299.94 290.60 290.91 332,344 -1.68(-0.57%)
Apr 11, 2023 289.36 295.25 288.36 292.59 415,277 +1.51(+0.52%)
Apr 10, 2023 283.30 292.50 280.60 291.08 418,289 +4.88(+1.70%)
Apr 06, 2023 280.31 286.66 275.42 286.20 521,646 +3.81(+1.35%)
Apr 05, 2023 287.73 289.97 278.21 282.39 488,548 -7.10(-2.45%)
Apr 04, 2023 297.25 297.37 287.86 289.49 367,793 -5.77(-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.