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 30, 2019	204.16	208.88	201.43	207.62	833,954	+3.06(+1.50%)
Sep 27, 2019	211.38	211.38	201.96	204.55	446,798	-5.85(-2.78%)
Sep 26, 2019	209.61	211.35	206.35	210.40	311,416	+1.03(+0.49%)
Sep 25, 2019	207.53	209.85	199.49	209.37	646,868	+2.31(+1.12%)
Sep 24, 2019	216.93	217.96	205.99	207.06	765,272	-8.43(-3.91%)
Sep 23, 2019	214.01	216.93	211.82	215.49	593,976	+1.47(+0.68%)
Sep 20, 2019	217.83	220.89	212.57	214.03	1,453,203	-3.33(-1.53%)
Sep 19, 2019	213.94	218.89	213.94	217.36	718,153	+3.22(+1.50%)
Sep 18, 2019	212.17	215.06	209.32	214.14	716,914	+0.59(+0.28%)
Sep 17, 2019	210.65	214.96	210.10	213.54	588,375	+4.14(+1.98%)
Sep 16, 2019	205.24	211.69	205.13	209.40	583,250	+1.62(+0.78%)
Sep 13, 2019	210.75	212.04	206.51	207.78	642,146	-2.82(-1.34%)
Sep 12, 2019	207.03	213.83	207.03	210.61	891,143	+5.76(+2.81%)
Sep 11, 2019	209.11	210.10	201.35	204.85	1,001,595	-4.58(-2.19%)
Sep 10, 2019	222.99	222.99	203.61	209.43	1,742,940	-17.24(-7.61%)
Sep 09, 2019	247.90	247.90	224.97	226.67	1,173,355	-20.71(-8.37%)
Sep 06, 2019	250.71	252.25	246.77	247.39	445,183	-3.04(-1.22%)
Sep 05, 2019	247.96	250.49	244.16	250.43	551,939	+4.77(+1.94%)
Sep 04, 2019	244.51	246.73	243.79	245.66	467,280	+3.58(+1.48%)

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.