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 (%)
Aug 31, 2023 292.63 295.47 290.77 292.31 488,416 +1.17(+0.40%)
Aug 30, 2023 290.38 293.76 289.51 291.14 309,709 +0.61(+0.21%)
Aug 29, 2023 284.41 291.42 283.28 290.52 398,553 +5.34(+1.87%)
Aug 28, 2023 284.14 288.09 283.26 285.18 276,352 +1.25(+0.44%)
Aug 25, 2023 283.10 285.91 281.07 283.93 314,180 +2.17(+0.77%)
Aug 24, 2023 288.96 289.06 281.20 281.76 347,217 -5.24(-1.83%)
Aug 23, 2023 285.44 287.84 282.45 287.00 293,462 +2.98(+1.05%)
Aug 22, 2023 282.22 285.46 281.90 284.02 477,862 +3.18(+1.13%)
Aug 21, 2023 279.11 283.71 279.11 280.84 487,158 +2.31(+0.83%)
Aug 18, 2023 275.29 280.79 273.90 278.54 541,079 +0.91(+0.33%)
Aug 17, 2023 287.12 287.92 277.39 277.63 678,596 -10.31(-3.58%)
Aug 16, 2023 287.55 289.11 285.61 287.93 478,783 -1.14(-0.39%)
Aug 15, 2023 288.85 290.54 287.60 289.07 556,575 -2.27(-0.78%)
Aug 14, 2023 286.09 292.16 285.35 291.34 723,812 +2.23(+0.77%)
Aug 11, 2023 285.39 292.34 285.39 289.11 558,909 +0.49(+0.17%)
Aug 10, 2023 285.31 291.09 284.39 288.63 616,390 +4.58(+1.61%)
Aug 09, 2023 287.13 290.21 283.56 284.04 449,360 -4.63(-1.60%)
Aug 08, 2023 287.33 289.11 280.70 288.68 661,795 -1.53(-0.53%)
Aug 07, 2023 287.27 292.64 285.60 290.21 678,517 +2.66(+0.93%)
Aug 04, 2023 293.89 294.39 285.63 287.55 1,285,773 -6.47(-2.20%)
Aug 03, 2023 296.79 300.13 285.15 294.01 1,854,316 -2.64(-0.89%)
Aug 02, 2023 329.21 329.21 294.79 296.65 2,425,226 -70.46(-19.19%)
Aug 01, 2023 363.29 369.45 360.82 367.11 755,569 +2.00(+0.55%)
Jul 31, 2023 366.75 370.34 363.58 365.11 421,873 +0.30(+0.08%)
Jul 28, 2023 362.88 367.42 359.49 364.81 442,430 +7.30(+2.04%)
Jul 27, 2023 358.40 367.33 355.75 357.52 615,179 +3.06(+0.86%)
Jul 26, 2023 348.52 357.26 348.52 354.46 359,626 +4.14(+1.18%)
Jul 25, 2023 347.60 350.81 346.92 350.32 242,344 +2.81(+0.81%)
Jul 24, 2023 347.93 351.98 344.75 347.51 410,390 +0.79(+0.23%)
Jul 21, 2023 358.42 358.57 346.38 346.71 514,904 -7.36(-2.08%)
Jul 20, 2023 358.58 360.37 352.70 354.07 308,002 -7.78(-2.15%)
Jul 19, 2023 361.46 365.15 357.34 361.85 383,961 +1.70(+0.47%)
Jul 18, 2023 355.65 361.60 354.90 360.15 505,962 +4.71(+1.33%)
Jul 17, 2023 350.42 357.20 350.32 355.44 366,278 +3.94(+1.12%)
Jul 14, 2023 346.19 352.01 344.16 351.50 716,423 +5.31(+1.53%)
Jul 13, 2023 339.62 348.44 338.74 346.19 514,606 +8.66(+2.57%)
Jul 12, 2023 340.60 341.57 334.29 337.53 509,485 +2.07(+0.62%)
Jul 11, 2023 331.51 336.29 328.54 335.46 447,914 +3.90(+1.18%)
Jul 10, 2023 319.87 333.93 319.28 331.56 726,050 +10.26(+3.19%)
Jul 07, 2023 319.41 324.32 317.95 321.30 401,877 +0.62(+0.19%)
Jul 06, 2023 310.58 322.18 309.69 320.68 606,133 +5.93(+1.88%)
Jul 05, 2023 313.92 315.89 311.22 314.75 336,586 -1.71(-0.54%)
Jul 03, 2023 317.01 318.74 314.52 316.46 200,676 -1.60(-0.50%)
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%)
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.