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

Paycom Software Inc (NY: PAYC )

187.41 -0.57 (-0.30%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 1, 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 29, 2023 259.56 263.54 257.75 258.19 486,007 +1.80(+0.70%)
Sep 28, 2023 255.88 260.11 253.64 256.39 495,624 +0.38(+0.15%)
Sep 27, 2023 254.34 257.02 253.64 256.01 639,124 +3.47(+1.37%)
Sep 26, 2023 254.89 256.26 251.07 252.54 588,007 -4.70(-1.83%)
Sep 25, 2023 254.93 258.34 256.21 257.24 487,805 +1.16(+0.45%)
Sep 22, 2023 261.69 262.44 255.84 256.09 624,969 -4.51(-1.73%)
Sep 21, 2023 263.90 265.79 260.51 260.60 610,250 -6.76(-2.53%)
Sep 20, 2023 276.99 278.02 267.16 267.36 525,239 -8.39(-3.04%)
Sep 19, 2023 272.99 275.95 269.99 275.76 374,227 +0.81(+0.29%)
Sep 18, 2023 275.18 277.00 273.27 274.95 327,177 -1.81(-0.66%)
Sep 15, 2023 278.09 279.67 276.07 276.76 856,481 -2.41(-0.86%)
Sep 14, 2023 279.50 281.82 277.93 279.17 423,685 +0.94(+0.34%)
Sep 13, 2023 281.58 282.48 275.98 278.24 556,483 -4.72(-1.67%)
Sep 12, 2023 282.11 285.17 281.82 282.96 243,320 -1.80(-0.63%)
Sep 11, 2023 285.03 286.40 282.23 284.76 389,571 +1.63(+0.58%)
Sep 08, 2023 287.48 289.23 282.57 283.13 391,401 -4.27(-1.49%)
Sep 07, 2023 288.93 289.33 282.67 287.40 590,816 -4.52(-1.55%)
Sep 06, 2023 291.78 293.29 289.03 291.92 340,148 -0.98(-0.33%)
Sep 05, 2023 293.51 294.19 289.60 292.89 331,440 -1.66(-0.56%)
Sep 01, 2023 295.84 297.75 292.75 294.56 368,003 +0.95(+0.32%)
Aug 31, 2023 293.94 296.79 292.07 293.61 486,246 +1.18(+0.40%)
Aug 30, 2023 291.68 295.08 290.80 292.44 308,334 +0.62(+0.21%)
Aug 29, 2023 285.68 292.72 284.54 291.82 396,783 +5.37(+1.87%)
Aug 28, 2023 285.41 289.38 284.52 286.45 275,124 +1.25(+0.44%)
Aug 25, 2023 284.36 287.19 282.33 285.20 312,784 +2.18(+0.77%)
Aug 24, 2023 290.25 290.35 282.45 283.02 345,675 -5.26(-1.83%)
Aug 23, 2023 286.71 289.13 283.71 288.28 292,159 +2.99(+1.05%)
Aug 22, 2023 283.48 286.73 283.16 285.29 475,739 +3.19(+1.13%)
Aug 21, 2023 280.36 284.98 280.36 282.10 484,994 +2.32(+0.83%)
Aug 18, 2023 276.52 282.05 275.12 279.78 538,676 +0.92(+0.33%)
Aug 17, 2023 288.40 289.21 278.63 278.86 675,581 -10.35(-3.58%)
Aug 16, 2023 288.83 290.40 286.88 289.22 476,656 -1.14(-0.39%)
Aug 15, 2023 290.14 291.83 288.88 290.36 554,102 -2.28(-0.78%)
Aug 14, 2023 287.37 293.46 286.62 292.64 720,597 +2.24(+0.77%)
Aug 11, 2023 286.66 293.64 286.66 290.40 556,426 +0.49(+0.17%)
Aug 10, 2023 286.58 292.39 285.66 289.91 613,652 +4.60(+1.61%)
Aug 09, 2023 288.41 291.51 284.82 285.31 447,364 -4.65(-1.61%)
Aug 08, 2023 288.61 290.40 281.96 289.96 658,855 -1.54(-0.53%)
Aug 07, 2023 288.55 293.94 286.88 291.50 675,503 +2.68(+0.93%)
Aug 04, 2023 295.20 295.70 286.90 288.83 1,280,061 -6.50(-2.20%)
Aug 03, 2023 298.12 301.47 286.42 295.32 1,846,079 -2.65(-0.89%)
Aug 02, 2023 330.68 330.68 296.11 297.98 2,414,453 -70.77(-19.19%)
Aug 01, 2023 364.91 371.10 362.43 368.75 752,002 +2.01(+0.55%)
Jul 31, 2023 368.38 371.99 365.20 366.74 419,999 +0.30(+0.08%)
Jul 28, 2023 364.50 369.06 361.09 366.44 440,465 +7.33(+2.04%)
Jul 27, 2023 360.00 368.97 357.34 359.11 612,447 +3.07(+0.86%)
Jul 26, 2023 350.07 358.85 350.07 356.04 358,028 +4.16(+1.18%)
Jul 25, 2023 349.15 352.38 348.47 351.88 241,268 +2.82(+0.81%)
Jul 24, 2023 349.49 353.55 346.28 349.06 408,567 +0.80(+0.23%)
Jul 21, 2023 360.02 360.17 347.92 348.26 512,617 -7.39(-2.08%)
Jul 20, 2023 360.18 361.98 354.28 355.65 306,634 -7.82(-2.15%)
Jul 19, 2023 363.07 366.78 358.94 363.47 382,255 +1.71(+0.47%)
Jul 18, 2023 357.23 363.21 356.49 361.76 503,714 +4.73(+1.33%)
Jul 17, 2023 351.98 358.79 351.88 357.02 364,651 +3.96(+1.12%)
Jul 14, 2023 347.74 353.58 345.69 353.07 713,241 +5.33(+1.53%)
Jul 13, 2023 341.13 349.99 340.25 347.74 512,320 +8.70(+2.57%)
Jul 12, 2023 342.12 343.09 335.78 339.03 507,221 +2.08(+0.62%)
Jul 11, 2023 332.99 337.79 330.00 336.95 445,925 +3.92(+1.18%)
Jul 10, 2023 321.30 335.42 320.70 333.04 722,825 +10.30(+3.19%)
Jul 07, 2023 320.83 325.77 319.37 322.73 400,092 +0.63(+0.19%)
Jul 06, 2023 311.96 323.62 311.08 322.11 603,440 +5.96(+1.88%)
Jul 05, 2023 315.32 317.30 312.61 316.15 335,091 -1.72(-0.54%)
Jul 03, 2023 318.43 320.16 315.92 317.87 199,785 -1.61(-0.50%)
Jun 30, 2023 315.45 320.54 313.35 319.48 463,858 +7.52(+2.41%)
Jun 29, 2023 310.52 314.44 308.22 311.96 338,012 +1.44(+0.46%)
Jun 28, 2023 314.38 318.46 307.60 310.52 656,895 -1.73(-0.55%)
Jun 27, 2023 310.87 314.72 308.10 312.25 458,900 +3.15(+1.02%)
Jun 26, 2023 303.16 309.67 302.63 309.10 374,568 +4.57(+1.50%)
Jun 23, 2023 301.64 306.52 301.16 304.52 611,886 -0.55(-0.18%)
Jun 22, 2023 309.25 309.74 304.21 305.07 616,867 -5.66(-1.82%)
Jun 21, 2023 317.35 319.48 308.83 310.73 487,102 -9.97(-3.11%)
Jun 20, 2023 314.31 321.61 312.98 320.69 498,331 +2.53(+0.79%)
Jun 16, 2023 325.49 327.08 316.29 318.17 675,895 -4.01(-1.24%)
Jun 15, 2023 316.48 323.00 314.08 322.18 555,200 +49.67(+18.23%)
May 08, 2023 270.33 273.67 268.33 272.50 743,709 +1.74(+0.64%)
May 05, 2023 279.27 281.19 265.83 270.77 1,313,182 -7.31(-2.63%)
May 04, 2023 295.00 302.00 277.59 278.08 1,111,133 -13.62(-4.67%)
May 03, 2023 289.16 298.65 288.02 291.69 1,503,918 +4.92(+1.71%)
May 02, 2023 294.03 294.03 282.93 286.78 988,504 -8.74(-2.96%)
May 01, 2023 288.38 298.49 286.13 295.52 674,477 +7.13(+2.47%)
Apr 28, 2023 284.51 291.54 279.89 288.38 950,723 +1.46(+0.51%)
Apr 27, 2023 285.74 288.16 282.65 286.93 374,471 +3.18(+1.12%)
Apr 26, 2023 290.41 291.00 281.69 283.75 413,625 -2.99(-1.04%)
Apr 25, 2023 293.32 295.33 286.55 286.74 438,134 -9.76(-3.29%)
Apr 24, 2023 299.52 299.83 291.32 296.50 320,780 -2.00(-0.67%)
Apr 21, 2023 299.54 300.20 296.57 298.50 302,653 +0.73(+0.24%)
Apr 20, 2023 299.74 300.87 296.31 297.77 393,539 -5.11(-1.69%)
Apr 19, 2023 301.61 304.00 300.86 302.88 307,266 -0.30(-0.10%)
Apr 18, 2023 310.02 310.02 299.97 303.17 365,174 -1.98(-0.65%)
Apr 17, 2023 301.67 306.37 299.95 305.15 350,216 +4.07(+1.35%)
Apr 14, 2023 298.48 302.71 293.66 301.08 468,334 +0.22(+0.07%)
Apr 13, 2023 294.00 301.69 294.00 300.86 423,332 +8.66(+2.96%)
Apr 12, 2023 297.56 301.27 291.89 292.20 330,875 -1.69(-0.57%)
Apr 11, 2023 290.64 296.56 289.64 293.89 413,442 +1.52(+0.52%)
Apr 10, 2023 284.56 293.80 281.84 292.37 416,440 +4.90(+1.70%)
Apr 06, 2023 281.55 287.93 276.65 287.47 519,341 +3.82(+1.35%)
Apr 05, 2023 289.01 291.25 279.45 283.65 486,388 -7.13(-2.45%)
Apr 04, 2023 298.56 298.69 289.14 290.78 366,168 -5.80(-1.96%)
Apr 03, 2023 298.36 299.90 291.98 296.58 396,067 -5.35(-1.77%)
Mar 31, 2023 295.85 304.01 295.08 301.93 536,788 +7.67(+2.61%)
Mar 30, 2023 290.49 301.69 290.17 294.26 938,079 +10.35(+3.65%)
Mar 29, 2023 274.84 284.18 272.67 283.92 518,525 +12.75(+4.70%)
Mar 28, 2023 269.94 272.06 268.24 271.16 297,267 +0.55(+0.20%)
Mar 27, 2023 271.50 275.66 269.04 270.62 305,016 +0.91(+0.34%)
Mar 24, 2023 270.87 270.95 266.17 269.70 315,352 -0.75(-0.28%)
Mar 23, 2023 267.66 272.21 265.33 270.46 451,475 +5.43(+2.05%)
Mar 22, 2023 274.52 274.65 264.81 265.03 336,839 -10.43(-3.79%)
Mar 21, 2023 269.46 276.12 268.66 275.45 547,633 +6.93(+2.58%)
Mar 20, 2023 272.92 273.88 267.16 268.52 517,642 -6.53(-2.37%)
Mar 17, 2023 277.87 281.25 273.20 275.05 648,788 -3.10(-1.11%)
Mar 16, 2023 276.07 280.13 272.01 278.15 411,304 +2.17(+0.78%)
Mar 15, 2023 275.45 279.74 273.55 275.98 378,911 -2.61(-0.94%)
Mar 14, 2023 278.58 281.46 273.87 278.59 370,024 +5.93(+2.17%)
Mar 13, 2023 268.87 278.53 263.85 272.66 705,504 +1.25(+0.46%)
Mar 10, 2023 282.37 282.80 267.84 271.41 708,911 -12.39(-4.36%)
Mar 09, 2023 285.13 291.35 283.05 283.80 444,991 -3.06(-1.07%)
Mar 08, 2023 284.62 287.65 282.90 286.86 372,061 +1.42(+0.50%)
Mar 07, 2023 290.95 292.89 285.43 285.44 338,779 -5.29(-1.82%)
Mar 06, 2023 292.79 297.12 290.45 290.73 467,098 +1.18(+0.41%)
Mar 03, 2023 286.80 291.01 286.59 289.55 783,130 +4.17(+1.46%)
Mar 02, 2023 281.45 287.53 280.78 285.38 467,515 +2.81(+0.99%)
Mar 01, 2023 286.44 288.45 282.22 282.56 534,577 -4.52(-1.57%)
Feb 28, 2023 291.96 295.21 286.77 287.08 658,511 -5.02(-1.72%)
Feb 27, 2023 294.65 294.83 291.40 292.11 484,194 +0.69(+0.24%)
Feb 24, 2023 293.34 293.77 289.79 291.41 315,498 -6.47(-2.17%)
Feb 23, 2023 300.42 300.95 292.41 297.88 240,375 +0.98(+0.33%)
Feb 22, 2023 297.95 302.37 295.59 296.90 495,819 +2.41(+0.82%)
Feb 21, 2023 296.88 299.05 294.07 294.48 468,553 -7.33(-2.43%)
Feb 17, 2023 303.65 303.65 296.24 301.81 972,937 -3.54(-1.16%)
Feb 16, 2023 307.88 314.05 304.87 305.35 602,022 -12.46(-3.92%)
Feb 15, 2023 321.10 324.19 315.74 317.81 642,456 -4.66(-1.44%)
Feb 14, 2023 317.52 324.20 317.52 322.47 628,542 +1.93(+0.60%)
Feb 13, 2023 317.12 321.54 315.06 320.54 454,969 +5.62(+1.79%)
Feb 10, 2023 316.82 318.20 311.36 314.92 482,553 -5.35(-1.67%)
Feb 09, 2023 324.86 327.83 318.69 320.28 1,025,772 +1.26(+0.40%)
Feb 08, 2023 327.74 328.45 310.06 319.01 1,547,112 -23.15(-6.77%)
Feb 07, 2023 326.12 345.02 323.10 342.17 507,725 +14.73(+4.50%)
Feb 06, 2023 330.45 333.52 326.43 327.44 582,292 -7.70(-2.30%)
Feb 03, 2023 340.22 348.11 334.65 335.13 390,428 -14.87(-4.25%)
Feb 02, 2023 349.46 359.88 346.78 350.00 587,360 +11.56(+3.42%)
Feb 01, 2023 321.86 340.70 321.34 338.44 641,249 +16.71(+5.20%)
Jan 31, 2023 315.58 321.73 313.90 321.73 375,474 +8.12(+2.59%)
Jan 30, 2023 315.27 320.62 313.49 313.60 256,204 -6.44(-2.01%)
Jan 27, 2023 316.05 323.17 315.60 320.04 356,125 +0.77(+0.24%)
Jan 26, 2023 317.09 320.21 312.80 319.26 248,520 +6.81(+2.18%)
Jan 25, 2023 308.71 314.06 295.89 312.45 414,312 -5.28(-1.66%)
Jan 24, 2023 317.20 320.62 315.80 317.73 267,524 -2.13(-0.67%)
Jan 23, 2023 311.18 321.08 308.80 319.87 342,780 +8.55(+2.75%)
Jan 20, 2023 303.17 311.96 302.04 311.32 294,624 +8.60(+2.84%)
Jan 19, 2023 304.81 308.28 301.74 302.72 267,163 -6.92(-2.24%)
Jan 18, 2023 312.21 318.98 308.10 309.64 529,628 +1.46(+0.47%)
Jan 17, 2023 302.37 310.52 300.08 308.18 463,475 +5.80(+1.92%)
Jan 13, 2023 297.65 303.77 297.00 302.38 418,597 +0.18(+0.06%)
Jan 12, 2023 304.31 307.99 296.81 302.20 423,439 +0.03(+0.01%)
Jan 11, 2023 300.17 303.54 298.51 302.17 393,018 +5.87(+1.98%)
Jan 10, 2023 287.54 298.16 283.77 296.30 663,832 +5.71(+1.97%)
Jan 09, 2023 287.61 295.78 286.27 290.59 1,106,993 +5.90(+2.07%)
Jan 06, 2023 295.59 295.59 282.30 284.69 1,130,119 -7.92(-2.71%)
Jan 05, 2023 296.16 296.47 289.96 292.61 477,906 -9.22(-3.05%)
Jan 04, 2023 305.27 306.29 299.35 301.82 436,086 -0.73(-0.24%)
Jan 03, 2023 314.43 316.20 299.94 302.55 253,411 -5.64(-1.83%)
Dec 30, 2022 304.63 308.51 303.11 308.19 319,937 -1.55(-0.50%)
Dec 29, 2022 305.10 310.85 300.05 309.74 349,912 +9.18(+3.05%)
Dec 28, 2022 299.10 303.01 297.08 300.56 348,949 +1.00(+0.33%)
Dec 27, 2022 302.42 302.83 296.40 299.56 213,759 -3.53(-1.16%)
Dec 23, 2022 299.59 303.48 295.48 303.08 228,836 +1.37(+0.45%)
Dec 22, 2022 302.31 302.92 292.41 301.71 428,502 -6.52(-2.12%)
Dec 21, 2022 302.15 309.84 297.46 308.24 282,681 +6.50(+2.15%)
Dec 20, 2022 304.26 309.46 299.80 301.74 424,489 -5.73(-1.86%)
Dec 19, 2022 308.76 310.70 304.98 307.47 421,383 -1.80(-0.58%)
Dec 16, 2022 310.98 313.18 304.06 309.27 526,801 -3.51(-1.12%)
Dec 15, 2022 319.30 320.97 311.33 312.78 337,450 -12.70(-3.90%)
Dec 14, 2022 325.91 332.00 322.17 325.48 451,359 -1.04(-0.32%)
Dec 13, 2022 340.03 343.62 322.39 326.52 677,066 +2.81(+0.87%)
Dec 12, 2022 312.17 329.02 311.58 323.71 537,398 +11.73(+3.76%)
Dec 09, 2022 315.51 321.13 311.51 311.98 378,715 -4.60(-1.45%)
Dec 08, 2022 309.17 318.76 306.07 316.58 409,258 +9.72(+3.17%)
Dec 07, 2022 310.53 312.62 304.13 306.86 450,226 -3.68(-1.18%)
Dec 06, 2022 313.52 313.52 303.68 310.53 379,765 -2.78(-0.89%)
Dec 05, 2022 332.94 335.05 309.65 313.31 497,862 -24.23(-7.18%)
Dec 02, 2022 335.66 341.15 331.88 337.55 292,886 -6.31(-1.83%)
Dec 01, 2022 335.83 346.59 334.61 343.85 560,780 +7.07(+2.10%)
Nov 30, 2022 318.63 337.52 315.91 336.78 701,403 +17.00(+5.32%)
Nov 29, 2022 323.33 326.19 317.54 319.78 257,744 -3.23(-1.00%)
Nov 28, 2022 321.63 329.06 321.45 323.01 277,854 -1.86(-0.57%)
Nov 25, 2022 324.76 326.19 321.66 324.86 125,583 -0.11(-0.03%)
Nov 23, 2022 317.23 327.08 313.03 324.97 193,005 +7.78(+2.45%)
Nov 22, 2022 312.64 317.32 306.48 317.20 248,646 +4.21(+1.35%)
Nov 21, 2022 310.86 315.81 308.91 312.99 353,226 -1.24(-0.39%)
Nov 18, 2022 323.33 323.33 305.81 314.23 635,828 -1.94(-0.61%)
Nov 17, 2022 327.74 329.20 313.12 316.16 555,070 -19.22(-5.73%)
Nov 16, 2022 340.46 342.87 333.50 335.38 479,469 -9.44(-2.74%)
Nov 15, 2022 338.68 347.51 336.50 344.82 450,214 +17.25(+5.27%)
Nov 14, 2022 333.71 336.73 325.25 327.56 339,458 -10.46(-3.09%)
Nov 11, 2022 328.45 345.44 325.30 338.02 602,183 +10.53(+3.21%)
Nov 10, 2022 318.72 334.47 318.72 327.50 661,267 +30.03(+10.10%)
Nov 09, 2022 299.49 299.49 291.16 297.46 382,406 -5.31(-1.75%)
Nov 08, 2022 296.03 307.21 288.70 302.78 473,016 +8.59(+2.92%)
Nov 07, 2022 306.63 306.63 289.25 294.19 791,153 -9.92(-3.26%)
Nov 04, 2022 327.75 327.75 293.79 304.11 881,177 -19.99(-6.17%)
Nov 03, 2022 312.41 335.89 310.54 324.10 586,455 +9.81(+3.12%)
Nov 02, 2022 340.82 340.88 313.84 314.29 755,715 -26.08(-7.66%)
Nov 01, 2022 350.79 351.51 336.11 340.37 669,720 -3.27(-0.95%)
Oct 31, 2022 337.26 345.87 335.11 343.63 528,840 +4.35(+1.28%)
Oct 28, 2022 331.92 339.33 326.47 339.29 352,795 +7.76(+2.34%)
Oct 27, 2022 332.45 337.50 329.40 331.53 240,507 +2.75(+0.84%)
Oct 26, 2022 326.27 340.25 325.81 328.78 280,375 -6.08(-1.82%)
Oct 25, 2022 323.12 335.41 323.12 334.86 313,853 +13.05(+4.06%)
Oct 24, 2022 322.93 322.93 309.08 321.81 316,431 +1.00(+0.31%)
Oct 21, 2022 315.95 321.80 307.94 320.80 301,355 +4.67(+1.48%)
Oct 20, 2022 318.90 326.94 312.05 316.13 351,663 -2.18(-0.68%)
Oct 19, 2022 322.28 323.53 312.76 318.31 222,336 -8.58(-2.63%)
Oct 18, 2022 324.96 330.90 319.68 326.89 368,004 +13.39(+4.27%)
Oct 17, 2022 307.26 318.25 306.90 313.50 352,390 +16.81(+5.67%)
Oct 14, 2022 313.97 318.60 296.05 296.69 382,124 -14.61(-4.69%)
Oct 13, 2022 299.11 313.36 294.53 311.30 413,599 +2.06(+0.66%)
Oct 12, 2022 317.50 319.43 308.18 309.24 467,876 -8.00(-2.52%)
Oct 11, 2022 321.35 325.07 309.32 317.24 448,746 -4.53(-1.41%)
Oct 10, 2022 336.88 336.88 314.70 321.76 370,698 -14.32(-4.26%)
Oct 07, 2022 344.16 345.50 335.05 336.09 398,653 -15.10(-4.30%)
Oct 06, 2022 348.30 354.42 342.37 351.18 505,394 +1.92(+0.55%)
Oct 05, 2022 341.57 354.75 341.42 349.27 291,020 +2.04(+0.59%)
Oct 04, 2022 345.42 351.69 343.64 347.23 390,632 +12.89(+3.86%)
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.