Indicators

Paycom Software Inc (NY: PAYC )

171.29 +4.57 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	183.47	185.90	180.90	182.01	913,711	-1.21(-0.66%)
Feb 28, 2024	181.31	184.22	181.17	183.22	756,763	+0.50(+0.27%)
Feb 27, 2024	180.25	185.90	180.25	182.72	749,573	+3.01(+1.68%)
Feb 26, 2024	183.67	183.67	179.24	179.71	731,051	-4.58(-2.49%)
Feb 23, 2024	181.13	184.87	179.64	184.29	1,338,305	+2.95(+1.63%)
Feb 22, 2024	183.79	185.44	180.35	181.34	1,240,999	-0.31(-0.17%)
Feb 21, 2024	187.19	187.48	180.15	181.65	699,071	-8.01(-4.22%)
Feb 20, 2024	188.11	190.81	187.76	189.66	747,420	-0.77(-0.40%)
Feb 16, 2024	193.11	195.77	190.38	190.43	906,695	-3.55(-1.83%)
Feb 15, 2024	190.60	196.01	189.21	193.98	1,615,142	+5.12(+2.71%)
Feb 14, 2024	188.61	191.94	187.49	188.86	1,017,892	+2.27(+1.22%)
Feb 13, 2024	186.37	188.27	183.62	186.59	1,099,857	-4.72(-2.47%)
Feb 12, 2024	189.98	194.95	189.98	191.31	1,131,812	+1.70(+0.89%)
Feb 09, 2024	195.68	197.12	187.07	189.61	1,787,824	-5.74(-2.94%)
Feb 08, 2024	188.54	198.96	185.72	195.35	1,780,851	-3.27(-1.65%)
Feb 07, 2024	197.64	199.72	191.56	198.62	1,260,378	+1.37(+0.69%)
Feb 06, 2024	195.20	198.81	194.96	197.25	1,380,119	+3.42(+1.77%)
Feb 05, 2024	193.60	194.20	189.58	193.83	800,378	-0.76(-0.39%)
Feb 02, 2024	192.26	195.52	190.61	194.59	913,600	+2.26(+1.18%)

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.