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

Paycom Software Inc (NY: PAYC )

170.82 -3.25 (-1.87%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 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 23, 2024 180.56 181.34 174.03 174.06 630,710 -6.22(-3.45%)
May 22, 2024 179.22 180.74 177.86 180.28 648,088 +1.00(+0.56%)
May 21, 2024 179.17 180.28 177.86 179.28 380,128 -0.62(-0.34%)
May 20, 2024 181.91 182.10 178.02 179.90 485,861 -1.99(-1.09%)
May 17, 2024 180.73 181.93 179.29 181.89 494,277 +1.21(+0.67%)
May 16, 2024 177.44 181.05 177.39 180.68 616,602 +3.61(+2.04%)
May 15, 2024 176.08 177.47 172.25 177.07 674,791 +2.93(+1.68%)
May 14, 2024 174.62 176.62 174.00 174.13 495,629 +0.43(+0.25%)
May 13, 2024 173.84 176.28 173.43 173.71 469,513 +0.69(+0.40%)
May 10, 2024 173.51 174.62 171.45 173.02 475,238 -0.19(-0.11%)
May 09, 2024 171.55 174.25 170.80 173.21 522,717 +1.30(+0.75%)
May 08, 2024 173.97 175.62 171.36 171.91 503,071 -4.18(-2.37%)
May 07, 2024 174.09 177.67 173.57 176.09 503,286 +2.03(+1.16%)
May 06, 2024 172.11 174.92 169.36 174.06 749,844 +3.14(+1.84%)
May 03, 2024 172.43 175.65 167.15 170.92 1,209,627 +4.56(+2.74%)
May 02, 2024 179.61 180.21 158.66 166.36 2,762,267 -19.48(-10.48%)
May 01, 2024 187.21 190.55 185.48 185.84 1,368,280 -1.74(-0.93%)
Apr 30, 2024 190.98 193.13 187.58 187.58 885,581 -5.20(-2.70%)
Apr 29, 2024 188.62 194.25 188.62 192.78 759,466 +4.29(+2.28%)
Apr 26, 2024 187.42 191.34 187.42 188.48 676,426 +2.31(+1.24%)
Apr 25, 2024 185.09 186.49 183.28 186.18 845,281 -1.33(-0.71%)
Apr 24, 2024 187.55 188.16 183.80 187.51 550,445 -0.18(-0.10%)
Apr 23, 2024 186.41 191.11 186.41 187.69 608,503 +1.38(+0.74%)
Apr 22, 2024 184.06 188.00 182.00 186.31 523,179 +3.45(+1.89%)
Apr 19, 2024 184.25 186.78 182.85 182.86 573,831 -1.62(-0.88%)
Apr 18, 2024 187.31 188.18 184.04 184.47 615,366 -1.98(-1.06%)
Apr 17, 2024 190.06 190.82 186.29 186.46 823,606 -3.28(-1.73%)
Apr 16, 2024 191.15 191.75 189.20 189.74 797,179 -2.57(-1.34%)
Apr 15, 2024 197.32 197.74 191.38 192.32 602,467 -5.26(-2.66%)
Apr 12, 2024 202.58 202.58 197.32 197.57 760,024 -6.51(-3.19%)
Apr 11, 2024 204.90 204.90 199.30 204.08 523,027 +1.21(+0.59%)
Apr 10, 2024 203.10 203.35 199.15 202.87 1,155,230 -4.50(-2.17%)
Apr 09, 2024 202.76 207.54 202.31 207.37 649,231 +5.95(+2.95%)
Apr 08, 2024 199.43 202.38 198.15 201.43 708,708 +3.56(+1.80%)
Apr 05, 2024 196.69 198.41 193.28 197.86 623,609 +0.54(+0.27%)
Apr 04, 2024 201.53 204.19 197.31 197.32 751,294 -1.06(-0.53%)
Apr 03, 2024 196.78 199.29 196.06 198.38 982,870 +1.14(+0.58%)
Apr 02, 2024 191.59 197.76 189.29 197.25 1,158,618 -0.61(-0.31%)
Apr 01, 2024 197.88 198.53 194.73 197.85 786,906 -0.73(-0.37%)
Mar 28, 2024 197.94 199.43 199.43 198.58 752,275 +1.79(+0.91%)
Mar 27, 2024 192.59 197.09 192.59 196.80 768,277 +6.61(+3.47%)
Mar 26, 2024 191.86 191.94 189.31 190.19 1,100,905 -0.66(-0.35%)
Mar 25, 2024 191.33 192.31 188.94 190.85 398,115 -1.21(-0.63%)
Mar 22, 2024 192.87 193.25 189.59 192.06 460,039 -1.06(-0.55%)
Mar 21, 2024 192.37 194.39 191.57 193.11 566,918 +2.19(+1.14%)
Mar 20, 2024 190.00 192.16 189.19 190.93 494,348 +1.76(+0.93%)
Mar 19, 2024 191.04 191.04 187.31 189.17 693,288 -2.03(-1.06%)
Mar 18, 2024 191.12 192.72 188.79 191.20 757,747 +1.91(+1.01%)
Mar 15, 2024 188.03 191.36 185.59 189.29 1,683,897 -0.10(-0.05%)
Mar 14, 2024 188.33 190.53 187.06 189.39 821,790 +1.55(+0.82%)
Mar 13, 2024 186.64 189.45 186.44 187.84 792,948 +1.41(+0.75%)
Mar 12, 2024 184.54 186.54 182.26 186.44 636,485 +2.33(+1.27%)
Mar 11, 2024 180.77 184.85 180.39 184.10 897,556 +3.27(+1.81%)
Mar 08, 2024 181.99 182.31 178.81 180.83 722,700 -0.46(-0.25%)
Mar 07, 2024 176.63 181.97 176.06 181.29 801,476 +5.79(+3.30%)
Mar 06, 2024 174.78 176.90 173.37 175.50 716,658 +1.99(+1.14%)
Mar 05, 2024 176.39 176.41 170.52 173.52 931,648 -4.15(-2.34%)
Mar 04, 2024 183.01 183.47 176.40 177.67 915,555 -6.69(-3.63%)
Mar 01, 2024 181.56 184.39 180.67 184.35 661,246 +2.73(+1.50%)
Feb 29, 2024 183.08 185.50 180.51 181.62 915,680 -1.21(-0.66%)
Feb 28, 2024 180.92 183.82 180.78 182.83 758,394 +0.50(+0.27%)
Feb 27, 2024 179.86 185.50 179.86 182.33 751,188 +3.01(+1.68%)
Feb 26, 2024 183.28 183.28 178.85 179.32 732,626 -4.57(-2.49%)
Feb 23, 2024 180.74 184.47 179.25 183.89 1,341,188 +2.95(+1.63%)
Feb 22, 2024 183.40 185.04 179.96 180.95 1,243,673 -0.31(-0.17%)
Feb 21, 2024 186.79 187.07 179.76 181.25 700,577 -8.00(-4.23%)
Feb 20, 2024 187.71 190.40 187.36 189.25 749,030 -0.77(-0.40%)
Feb 16, 2024 192.70 195.35 189.97 190.02 908,648 -3.54(-1.83%)
Feb 15, 2024 190.19 195.59 188.80 193.56 1,618,622 +5.11(+2.71%)
Feb 14, 2024 188.21 191.52 187.09 188.46 1,020,085 +2.27(+1.22%)
Feb 13, 2024 185.97 187.87 183.23 186.18 1,102,226 -4.71(-2.47%)
Feb 12, 2024 189.57 194.53 189.57 190.90 1,134,250 +1.69(+0.89%)
Feb 09, 2024 195.26 196.70 186.67 189.20 1,791,676 -5.73(-2.94%)
Feb 08, 2024 188.14 198.53 185.32 194.93 1,784,688 -3.27(-1.65%)
Feb 07, 2024 197.22 199.29 191.15 198.19 1,262,993 +1.36(+0.69%)
Feb 06, 2024 194.78 198.38 194.54 196.83 1,383,092 +3.42(+1.77%)
Feb 05, 2024 193.19 193.78 189.17 193.41 802,102 -0.76(-0.39%)
Feb 02, 2024 191.85 195.10 190.20 194.17 915,568 +2.26(+1.18%)
Feb 01, 2024 190.55 192.00 187.44 191.91 996,805 +2.47(+1.30%)
Jan 31, 2024 194.35 194.68 189.29 189.44 565,719 -5.26(-2.70%)
Jan 30, 2024 193.68 196.71 192.90 194.70 492,824 -0.40(-0.20%)
Jan 29, 2024 191.97 195.24 191.18 195.10 629,292 +2.10(+1.09%)
Jan 26, 2024 193.12 195.33 192.32 193.00 804,475 +1.03(+0.53%)
Jan 25, 2024 193.79 195.82 191.07 191.97 811,821 -0.64(-0.33%)
Jan 24, 2024 198.32 198.49 192.26 192.61 683,606 -3.81(-1.94%)
Jan 23, 2024 197.32 201.81 195.74 196.42 802,189 +2.03(+1.04%)
Jan 22, 2024 194.87 197.22 190.20 194.39 1,511,353 +1.61(+0.84%)
Jan 19, 2024 194.82 195.25 190.74 192.78 1,045,902 -2.04(-1.05%)
Jan 18, 2024 193.50 194.95 187.68 194.82 715,358 +3.44(+1.79%)
Jan 17, 2024 192.35 193.19 188.96 191.38 993,336 -2.54(-1.31%)
Jan 16, 2024 195.20 196.18 190.43 193.92 883,533 -2.82(-1.43%)
Jan 12, 2024 199.06 199.97 196.65 196.74 575,455 -2.71(-1.36%)
Jan 11, 2024 202.12 202.12 195.27 199.45 836,405 -1.70(-0.85%)
Jan 10, 2024 203.55 203.63 199.57 201.15 644,363 -1.02(-0.50%)
Jan 09, 2024 201.14 205.30 201.14 202.17 431,255 -1.12(-0.55%)
Jan 08, 2024 196.54 204.59 196.32 203.28 603,073 +6.96(+3.55%)
Jan 05, 2024 192.22 199.39 192.01 196.32 627,153 +0.65(+0.33%)
Jan 04, 2024 194.73 197.72 193.16 195.67 574,102 +2.04(+1.05%)
Jan 03, 2024 200.72 201.57 192.93 193.63 834,918 -10.11(-4.96%)
Jan 02, 2024 204.11 207.01 202.76 203.74 994,306 -2.11(-1.03%)
Dec 29, 2023 206.13 207.49 204.68 205.85 525,162 -0.84(-0.40%)
Dec 28, 2023 204.57 206.88 204.21 206.69 586,103 +1.86(+0.91%)
Dec 27, 2023 205.32 206.47 203.91 204.83 434,687 -0.63(-0.31%)
Dec 26, 2023 205.13 205.86 203.18 205.45 489,997 +0.72(+0.35%)
Dec 22, 2023 207.22 208.06 203.61 204.74 497,188 -1.00(-0.48%)
Dec 21, 2023 204.73 206.62 201.50 205.73 747,498 +2.56(+1.26%)
Dec 20, 2023 205.90 208.74 202.34 203.17 753,456 -3.93(-1.90%)
Dec 19, 2023 204.14 207.76 203.89 207.11 714,058 +4.34(+2.14%)
Dec 18, 2023 202.74 203.94 199.17 202.76 671,685 +0.85(+0.42%)
Dec 15, 2023 202.15 203.50 199.07 201.92 1,422,125 -0.94(-0.46%)
Dec 14, 2023 201.01 206.49 198.44 202.85 1,085,617 +5.54(+2.81%)
Dec 13, 2023 188.75 197.50 186.56 197.32 1,022,216 +8.67(+4.60%)
Dec 12, 2023 188.76 193.76 185.54 188.64 814,928 +0.21(+0.11%)
Dec 11, 2023 185.33 190.94 185.33 188.44 815,932 +2.65(+1.43%)
Dec 08, 2023 183.21 189.96 182.85 185.79 1,066,746 +1.30(+0.71%)
Dec 07, 2023 184.22 187.51 181.74 184.48 1,002,862 -0.25(-0.13%)
Dec 06, 2023 182.75 186.06 180.87 184.73 894,212 +3.38(+1.86%)
Dec 05, 2023 184.36 184.72 179.66 181.35 747,867 -4.06(-2.19%)
Dec 04, 2023 183.48 185.99 181.89 185.42 730,770 +0.45(+0.24%)
Dec 01, 2023 181.06 185.08 180.27 184.97 1,295,743 +4.07(+2.25%)
Nov 30, 2023 182.53 182.53 177.15 180.90 1,377,239 +0.37(+0.20%)
Nov 29, 2023 179.75 183.84 179.64 180.53 803,349 +3.02(+1.70%)
Nov 28, 2023 174.88 177.88 174.02 177.51 601,091 +2.14(+1.22%)
Nov 27, 2023 176.69 178.30 175.04 175.37 753,951 -2.37(-1.33%)
Nov 24, 2023 176.41 178.29 175.61 177.74 503,927 +1.36(+0.77%)
Nov 22, 2023 178.78 179.26 176.34 176.38 778,321 -0.62(-0.35%)
Nov 21, 2023 179.52 181.00 176.66 177.00 683,258 -4.29(-2.37%)
Nov 20, 2023 176.78 183.37 175.23 181.29 1,043,290 +4.91(+2.78%)
Nov 17, 2023 173.93 176.78 172.17 176.38 1,364,717 +3.83(+2.22%)
Nov 16, 2023 176.36 177.85 171.66 172.56 959,726 -3.44(-1.95%)
Nov 15, 2023 176.83 181.84 175.80 175.99 1,135,105 +0.82(+0.47%)
Nov 14, 2023 173.74 179.21 173.01 175.17 1,218,764 +4.25(+2.49%)
Nov 13, 2023 168.77 171.35 168.18 170.92 914,640 +0.84(+0.49%)
Nov 10, 2023 165.03 170.53 164.16 170.08 1,022,826 +3.38(+2.03%)
Nov 09, 2023 168.23 169.82 165.57 166.70 1,020,110 +0.24(+0.14%)
Nov 08, 2023 166.54 169.55 164.35 166.46 948,953 -0.32(-0.19%)
Nov 07, 2023 161.59 168.39 160.98 166.78 1,485,278 +6.91(+4.32%)
Nov 06, 2023 160.34 163.01 153.58 159.88 2,984,185 +1.86(+1.18%)
Nov 03, 2023 162.03 164.41 155.07 158.02 3,430,332 -3.62(-2.24%)
Nov 02, 2023 151.25 161.89 145.23 161.63 5,244,919 +11.89(+7.94%)
Nov 01, 2023 151.59 158.00 145.95 149.74 11,133,980 -93.69(-38.49%)
Oct 31, 2023 240.10 245.86 237.50 243.43 1,792,536 +4.88(+2.05%)
Oct 30, 2023 239.48 240.75 235.38 238.55 852,215 -0.28(-0.12%)
Oct 27, 2023 244.25 244.45 236.67 238.82 573,885 -4.57(-1.88%)
Oct 26, 2023 249.09 251.73 241.12 243.40 474,108 -3.12(-1.27%)
Oct 25, 2023 256.51 256.55 246.44 246.52 448,013 -13.29(-5.11%)
Oct 24, 2023 257.93 263.03 255.28 259.80 284,620 +3.78(+1.48%)
Oct 23, 2023 255.84 260.55 253.22 256.02 370,143 -1.43(-0.56%)
Oct 20, 2023 263.19 264.57 254.86 257.46 423,020 -6.37(-2.41%)
Oct 19, 2023 268.39 270.61 262.50 263.83 367,408 -2.71(-1.02%)
Oct 18, 2023 270.96 272.36 265.29 266.54 392,134 -6.96(-2.54%)
Oct 17, 2023 267.39 273.93 266.33 273.50 487,050 +5.07(+1.89%)
Oct 16, 2023 263.92 270.01 259.88 268.43 338,428 +5.13(+1.95%)
Oct 13, 2023 266.99 269.78 260.86 263.30 326,657 -3.55(-1.33%)
Oct 12, 2023 276.48 276.48 266.52 266.85 520,955 -9.49(-3.43%)
Oct 11, 2023 274.04 276.51 272.26 276.34 283,246 +3.07(+1.12%)
Oct 10, 2023 274.26 278.19 273.08 273.27 389,422 -0.69(-0.25%)
Oct 09, 2023 265.55 274.40 265.55 273.95 332,824 +5.38(+2.00%)
Oct 06, 2023 259.11 270.66 259.11 268.58 521,197 +7.63(+2.92%)
Oct 05, 2023 259.94 261.67 256.81 260.94 361,516 +1.42(+0.55%)
Oct 04, 2023 261.08 263.82 255.54 259.52 500,632 -0.37(-0.14%)
Oct 03, 2023 257.15 260.93 256.18 259.89 597,346 +1.49(+0.58%)
Oct 02, 2023 256.98 260.35 255.26 258.40 504,859 +0.76(+0.30%)
Sep 29, 2023 259.01 262.97 257.20 257.63 487,054 +1.80(+0.70%)
Sep 28, 2023 255.33 259.55 253.10 255.84 496,692 +0.38(+0.15%)
Sep 27, 2023 253.79 256.47 253.09 255.46 640,501 +3.46(+1.37%)
Sep 26, 2023 254.35 255.71 250.53 252.00 589,274 -4.69(-1.83%)
Sep 25, 2023 254.39 257.78 255.66 256.69 488,856 +1.15(+0.45%)
Sep 22, 2023 261.12 261.88 255.29 255.54 626,316 -4.50(-1.73%)
Sep 21, 2023 263.33 265.22 259.95 260.04 611,565 -6.75(-2.53%)
Sep 20, 2023 276.40 277.43 266.59 266.79 526,370 -8.38(-3.04%)
Sep 19, 2023 272.40 275.35 269.41 275.16 375,033 +0.81(+0.29%)
Sep 18, 2023 274.59 276.41 272.68 274.36 327,882 -1.81(-0.66%)
Sep 15, 2023 277.49 279.07 275.47 276.17 858,326 -2.40(-0.86%)
Sep 14, 2023 278.90 281.22 277.33 278.57 424,598 +0.93(+0.34%)
Sep 13, 2023 280.98 281.88 275.38 277.64 557,682 -4.71(-1.67%)
Sep 12, 2023 281.50 284.55 281.22 282.35 243,844 -1.80(-0.63%)
Sep 11, 2023 284.42 285.79 281.62 284.15 390,410 +1.63(+0.58%)
Sep 08, 2023 286.86 288.61 281.97 282.52 392,245 -4.26(-1.49%)
Sep 07, 2023 288.31 288.71 282.06 286.78 592,089 -4.51(-1.55%)
Sep 06, 2023 291.15 292.66 288.41 291.29 340,881 -0.97(-0.33%)
Sep 05, 2023 292.88 293.56 288.98 292.27 332,154 -1.66(-0.56%)
Sep 01, 2023 295.21 297.12 292.12 293.93 368,796 +0.94(+0.32%)
Aug 31, 2023 293.31 296.15 291.44 292.98 487,294 +1.17(+0.40%)
Aug 30, 2023 291.05 294.44 290.17 291.81 308,998 +0.62(+0.21%)
Aug 29, 2023 285.06 292.09 283.93 291.19 397,638 +5.36(+1.87%)
Aug 28, 2023 284.79 288.76 283.91 285.84 275,717 +1.25(+0.44%)
Aug 25, 2023 283.75 286.57 281.72 284.58 313,458 +2.17(+0.77%)
Aug 24, 2023 289.63 289.73 281.85 282.41 346,419 -5.25(-1.83%)
Aug 23, 2023 286.10 288.51 283.10 287.66 292,788 +2.99(+1.05%)
Aug 22, 2023 282.87 286.12 282.55 284.68 476,764 +3.19(+1.13%)
Aug 21, 2023 279.75 284.37 279.75 281.49 486,038 +2.31(+0.83%)
Aug 18, 2023 275.92 281.44 274.53 279.18 539,836 +0.91(+0.33%)
Aug 17, 2023 287.78 288.59 278.03 278.26 677,037 -10.33(-3.58%)
Aug 16, 2023 288.21 289.78 286.26 288.60 477,683 -1.14(-0.39%)
Aug 15, 2023 289.52 291.21 288.26 289.74 555,296 -2.27(-0.78%)
Aug 14, 2023 286.75 292.83 286.00 292.01 722,149 +2.23(+0.77%)
Aug 11, 2023 286.05 293.01 286.05 289.78 557,625 +0.49(+0.17%)
Aug 10, 2023 285.97 291.76 285.04 289.29 614,974 +4.59(+1.61%)
Aug 09, 2023 287.79 290.88 284.21 284.70 448,327 -4.64(-1.61%)
Aug 08, 2023 287.99 289.78 281.35 289.34 660,274 -1.54(-0.53%)
Aug 07, 2023 287.93 293.31 286.26 290.88 676,958 +2.67(+0.93%)
Aug 04, 2023 294.57 295.07 286.28 288.21 1,282,819 -6.48(-2.20%)
Aug 03, 2023 297.48 300.82 285.81 294.69 1,850,056 -2.65(-0.89%)
Aug 02, 2023 329.97 329.97 295.47 297.34 2,419,654 -70.62(-19.19%)
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.