Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	223.79	225.28	220.19	225.17	714,182	+2.14(+0.96%)
Jun 27, 2019	217.22	223.19	216.28	223.03	479,316	+7.69(+3.57%)
Jun 26, 2019	218.80	220.66	215.18	215.34	666,658	-1.52(-0.70%)
Jun 25, 2019	224.64	225.06	215.47	216.86	798,905	-7.35(-3.28%)
Jun 24, 2019	226.78	228.40	222.69	224.21	588,460	-2.48(-1.10%)
Jun 21, 2019	228.39	229.61	225.67	226.69	1,134,253	-1.89(-0.83%)
Jun 20, 2019	228.43	231.83	225.45	228.58	963,151	+4.23(+1.89%)
Jun 19, 2019	221.09	224.35	218.83	224.35	721,521	+3.45(+1.56%)
Jun 18, 2019	221.06	224.46	219.71	220.90	526,690	+2.88(+1.32%)
Jun 17, 2019	213.80	218.93	213.56	218.02	623,994	+5.14(+2.42%)
Jun 14, 2019	217.22	217.34	212.30	212.88	407,586	-4.39(-2.02%)
Jun 13, 2019	212.77	217.26	211.32	217.26	556,430	+4.73(+2.22%)
Jun 12, 2019	212.64	213.18	209.06	212.54	661,840	+0.17(+0.08%)
Jun 11, 2019	220.85	222.26	208.57	212.37	934,211	-8.03(-3.64%)
Jun 10, 2019	225.85	229.32	219.86	220.39	1,084,679	-0.54(-0.24%)
Jun 07, 2019	218.83	222.36	218.29	220.93	679,545	+3.22(+1.48%)
Jun 06, 2019	215.29	219.41	211.71	217.71	624,957	+2.42(+1.13%)
Jun 05, 2019	210.91	215.29	207.84	215.29	742,909	+7.70(+3.71%)
Jun 04, 2019	197.72	207.72	196.50	207.59	1,007,859	+11.60(+5.92%)

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.