Indicators

Paycom Software Inc (NY: PAYC )

174.44 -6.23 (-3.45%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	153.09	155.78	152.90	154.02	386,971	+0.43(+0.28%)
Sep 27, 2018	154.12	155.84	153.14	153.59	356,760	+0.21(+0.14%)
Sep 26, 2018	154.88	155.72	151.91	153.38	516,519	-4.21(-2.67%)
Sep 25, 2018	154.48	158.31	153.71	157.59	648,757	+4.01(+2.61%)
Sep 24, 2018	151.35	154.71	149.36	153.58	505,951	+1.31(+0.86%)
Sep 21, 2018	152.76	153.63	151.26	152.27	838,925	+0.17(+0.11%)
Sep 20, 2018	152.72	154.50	149.94	152.10	1,141,196	-0.15(-0.10%)
Sep 19, 2018	156.03	157.10	150.82	152.25	813,726	-4.02(-2.57%)
Sep 18, 2018	156.16	158.07	155.74	156.28	702,884	+0.29(+0.18%)
Sep 17, 2018	161.55	161.85	155.10	155.99	677,047	-5.87(-3.62%)
Sep 14, 2018	160.65	162.61	160.22	161.85	522,588	+1.22(+0.76%)
Sep 13, 2018	158.50	161.26	158.28	160.64	662,393	+3.20(+2.03%)
Sep 12, 2018	158.08	158.32	154.44	157.44	613,169	-0.14(-0.09%)
Sep 11, 2018	155.43	158.42	155.07	157.57	702,138	+2.00(+1.29%)
Sep 10, 2018	155.25	156.06	152.76	155.57	655,936	+1.07(+0.69%)
Sep 07, 2018	149.65	154.85	148.65	154.50	793,417	+3.83(+2.54%)
Sep 06, 2018	147.68	151.26	146.53	150.68	752,213	+3.59(+2.44%)
Sep 05, 2018	153.78	154.13	145.09	147.09	941,249	-7.73(-4.99%)

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.