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

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
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 (%)
Sep 30, 2019 204.15 208.88 201.43 207.61 833,973 +3.06(+1.50%)
Sep 27, 2019 211.38 211.38 201.95 204.55 446,808 -5.85(-2.78%)
Sep 26, 2019 209.60 211.35 206.34 210.40 311,423 +1.03(+0.49%)
Sep 25, 2019 207.52 209.85 199.48 209.37 646,883 +2.31(+1.12%)
Sep 24, 2019 216.93 217.96 205.99 207.06 765,290 -8.43(-3.91%)
Sep 23, 2019 214.00 216.93 211.81 215.49 593,989 +1.47(+0.68%)
Sep 20, 2019 217.83 220.88 212.57 214.02 1,453,236 -3.33(-1.53%)
Sep 19, 2019 213.93 218.89 213.93 217.35 718,169 +3.22(+1.50%)
Sep 18, 2019 212.17 215.05 209.31 214.13 716,930 +0.59(+0.28%)
Sep 17, 2019 210.64 214.95 210.10 213.54 588,388 +4.14(+1.98%)
Sep 16, 2019 205.23 211.68 205.12 209.40 583,263 +1.62(+0.78%)
Sep 13, 2019 210.74 212.03 206.51 207.78 642,160 -2.83(-1.34%)
Sep 12, 2019 207.03 213.82 207.03 210.60 891,163 +5.76(+2.81%)
Sep 11, 2019 209.11 210.10 201.35 204.85 1,001,618 -4.58(-2.19%)
Sep 10, 2019 222.98 222.98 203.61 209.42 1,742,980 -17.24(-7.61%)
Sep 09, 2019 247.90 247.90 224.96 226.67 1,173,382 -20.71(-8.37%)
Sep 06, 2019 250.70 252.25 246.77 247.38 445,193 -3.04(-1.21%)
Sep 05, 2019 247.96 250.48 244.15 250.42 551,952 +4.77(+1.94%)
Sep 04, 2019 244.51 246.73 243.78 245.66 467,291 +3.58(+1.48%)
Sep 03, 2019 245.97 248.07 241.44 242.08 557,227 -5.80(-2.34%)
Aug 30, 2019 253.23 253.68 243.90 247.88 395,346 -3.94(-1.57%)
Aug 29, 2019 255.68 257.38 251.22 251.82 446,639 +0.86(+0.34%)
Aug 28, 2019 250.36 251.46 243.80 250.96 575,902 -1.85(-0.73%)
Aug 27, 2019 253.16 255.26 248.00 252.81 534,590 +2.40(+0.96%)
Aug 26, 2019 249.80 250.60 246.27 250.41 503,916 +3.74(+1.51%)
Aug 23, 2019 247.34 254.26 246.35 246.68 739,130 +0.31(+0.12%)
Aug 22, 2019 249.82 251.24 242.66 246.37 801,487 -3.27(-1.31%)
Aug 21, 2019 247.76 254.54 247.24 249.64 643,826 +4.89(+2.00%)
Aug 20, 2019 240.73 246.21 237.98 244.75 521,010 +3.28(+1.36%)
Aug 19, 2019 242.80 244.13 240.03 241.47 475,563 +2.22(+0.93%)
Aug 16, 2019 236.36 240.03 235.84 239.25 450,339 +6.22(+2.67%)
Aug 15, 2019 232.54 234.07 229.48 233.03 353,896 +2.81(+1.22%)
Aug 14, 2019 236.28 238.66 227.44 230.22 537,461 -11.18(-4.63%)
Aug 13, 2019 236.58 242.68 235.50 241.40 466,302 +4.59(+1.94%)
Aug 12, 2019 236.52 240.18 234.18 236.81 250,233 -1.66(-0.69%)
Aug 09, 2019 236.97 240.14 234.35 238.46 436,112 +0.15(+0.06%)
Aug 08, 2019 230.37 239.08 230.37 238.31 656,649 +9.19(+4.01%)
Aug 07, 2019 223.12 230.42 220.03 229.13 593,491 +5.84(+2.61%)
Aug 06, 2019 223.48 226.23 222.09 223.29 683,802 +4.10(+1.87%)
Aug 05, 2019 225.98 226.38 214.61 219.19 1,074,022 -15.21(-6.49%)
Aug 02, 2019 232.75 236.49 231.09 234.40 511,690 -1.35(-0.57%)
Aug 01, 2019 238.46 240.62 232.91 235.75 886,252 -2.84(-1.19%)
Jul 31, 2019 241.50 243.83 232.95 238.59 1,924,173 +12.02(+5.31%)
Jul 30, 2019 225.08 227.85 223.85 226.57 888,104 -0.98(-0.43%)
Jul 29, 2019 233.45 234.55 221.73 227.55 739,215 -5.54(-2.38%)
Jul 26, 2019 235.25 236.84 232.46 233.09 553,868 +0.08(+0.03%)
Jul 25, 2019 232.02 235.18 230.47 233.01 408,065 -0.01(-0.00%)
Jul 24, 2019 229.14 233.69 226.63 233.02 469,075 +3.21(+1.40%)
Jul 23, 2019 232.79 233.47 227.98 229.81 397,224 -2.02(-0.87%)
Jul 22, 2019 231.32 234.00 229.48 231.83 502,080 +1.11(+0.48%)
Jul 19, 2019 236.96 240.42 230.31 230.72 630,153 -9.16(-3.82%)
Jul 18, 2019 239.42 240.50 235.47 239.88 616,417 -0.36(-0.15%)
Jul 17, 2019 238.26 242.12 238.01 240.24 402,373 +2.42(+1.02%)
Jul 16, 2019 241.58 242.64 237.02 237.82 561,671 -3.38(-1.40%)
Jul 15, 2019 241.77 243.46 240.58 241.20 402,644 -0.26(-0.11%)
Jul 12, 2019 242.15 243.47 240.01 241.45 441,863 -0.23(-0.09%)
Jul 11, 2019 242.80 244.64 240.11 241.68 527,289 -0.59(-0.25%)
Jul 10, 2019 239.48 243.17 239.16 242.28 614,406 +4.51(+1.90%)
Jul 09, 2019 236.75 239.92 236.06 237.77 752,416 +0.85(+0.36%)
Jul 08, 2019 235.55 238.99 234.28 236.91 505,337 -0.24(-0.10%)
Jul 05, 2019 232.40 237.18 230.04 237.15 323,603 +3.53(+1.51%)
Jul 03, 2019 232.83 235.26 231.49 233.62 422,792 +2.79(+1.21%)
Jul 02, 2019 224.96 230.98 223.72 230.83 656,750 +5.87(+2.61%)
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.