Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	180.07	181.76	179.16	179.70	206,560	-0.98(-0.54%)
Feb 27, 2019	177.99	180.86	177.05	180.68	248,298	+2.26(+1.27%)
Feb 26, 2019	178.20	179.36	176.37	178.42	463,628	-0.89(-0.50%)
Feb 25, 2019	183.93	183.93	177.44	179.31	568,776	-2.92(-1.60%)
Feb 22, 2019	177.99	182.23	177.12	182.23	686,048	+5.29(+2.99%)
Feb 21, 2019	174.53	178.86	174.04	176.94	486,325	+1.87(+1.07%)
Feb 20, 2019	177.38	180.51	173.89	175.07	810,415	-2.49(-1.40%)
Feb 19, 2019	179.18	180.38	177.43	177.56	664,450	-2.88(-1.60%)
Feb 15, 2019	177.28	180.49	175.67	180.44	736,409	+4.05(+2.29%)
Feb 14, 2019	170.17	176.69	170.17	176.39	1,197,559	+5.26(+3.07%)
Feb 13, 2019	172.06	173.33	170.09	171.13	620,199	-0.28(-0.16%)
Feb 12, 2019	172.14	172.74	169.97	171.41	724,146	+1.12(+0.66%)
Feb 11, 2019	174.55	175.38	168.17	170.29	1,141,435	-3.71(-2.13%)
Feb 08, 2019	164.91	174.24	164.13	174.00	973,148	+7.70(+4.63%)
Feb 07, 2019	164.59	170.54	163.28	166.29	1,283,253	-0.96(-0.57%)
Feb 06, 2019	168.10	177.22	164.56	167.25	2,769,626	+12.04(+7.76%)
Feb 05, 2019	155.24	156.30	152.85	155.21	1,031,851	+0.99(+0.64%)
Feb 04, 2019	153.48	155.13	151.74	154.22	872,182	+5.05(+3.39%)

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.