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

Paycom Software Inc (NY: PAYC )

170.24 -2.69 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 368.54 374.69 363.33 370.03 455,321 +5.86(+1.61%)
Feb 25, 2021 380.54 381.54 360.14 364.17 439,830 -18.45(-4.82%)
Feb 24, 2021 371.75 382.93 361.92 382.62 575,069 +9.50(+2.55%)
Feb 23, 2021 368.64 376.61 351.94 373.12 625,792 -3.34(-0.89%)
Feb 22, 2021 389.27 390.43 375.37 376.46 385,575 -19.17(-4.85%)
Feb 19, 2021 397.79 407.36 395.01 395.63 630,693 -1.40(-0.35%)
Feb 18, 2021 385.57 401.52 380.21 397.03 438,020 +9.69(+2.50%)
Feb 17, 2021 382.04 388.03 372.66 387.34 647,393 +1.74(+0.45%)
Feb 16, 2021 409.23 409.23 384.64 385.60 565,009 -22.73(-5.57%)
Feb 12, 2021 399.25 409.04 397.40 408.33 464,524 +5.60(+1.39%)
Feb 11, 2021 424.54 438.16 397.83 402.74 775,760 -18.17(-4.32%)
Feb 10, 2021 429.12 429.14 414.55 420.91 419,591 -7.24(-1.69%)
Feb 09, 2021 424.47 430.61 420.24 428.15 271,003 +3.50(+0.82%)
Feb 08, 2021 431.10 436.45 422.15 424.65 299,274 -4.69(-1.09%)
Feb 05, 2021 427.51 434.06 425.16 429.34 409,101 +5.99(+1.42%)
Feb 04, 2021 413.26 424.25 410.03 423.34 318,716 +12.55(+3.05%)
Feb 03, 2021 409.83 414.93 405.16 410.80 416,271 +3.36(+0.83%)
Feb 02, 2021 395.73 411.52 390.04 407.44 349,805 +15.44(+3.94%)
Feb 01, 2021 380.67 393.25 379.90 391.99 342,860 +16.52(+4.40%)
Jan 29, 2021 379.42 382.15 369.49 375.47 358,937 -6.97(-1.82%)
Jan 28, 2021 375.95 390.56 375.86 382.44 407,354 +10.21(+2.74%)
Jan 27, 2021 379.31 383.49 370.13 372.23 639,749 -15.55(-4.01%)
Jan 26, 2021 405.23 405.81 386.07 387.78 469,054 -17.83(-4.40%)
Jan 25, 2021 408.07 411.67 394.52 405.61 387,746 +0.42(+0.10%)
Jan 22, 2021 399.70 406.33 398.00 405.19 269,632 +5.21(+1.30%)
Jan 21, 2021 405.52 407.62 398.62 399.98 252,401 -4.19(-1.04%)
Jan 20, 2021 395.11 405.92 391.28 404.17 830,894 +11.31(+2.88%)
Jan 19, 2021 395.50 398.75 389.79 392.86 675,654 -1.65(-0.42%)
Jan 15, 2021 410.44 411.00 394.37 394.51 551,098 -13.83(-3.39%)
Jan 14, 2021 413.53 418.87 406.04 408.35 367,574 -2.53(-0.62%)
Jan 13, 2021 418.21 419.42 409.18 410.88 323,697 -5.19(-1.25%)
Jan 12, 2021 422.48 422.95 411.02 416.07 423,848 -6.29(-1.49%)
Jan 11, 2021 431.81 431.81 421.82 422.36 240,475 -13.81(-3.17%)
Jan 08, 2021 432.19 443.95 429.78 436.17 361,162 +9.28(+2.17%)
Jan 07, 2021 413.42 428.40 413.42 426.88 356,365 +17.65(+4.31%)
Jan 06, 2021 416.26 420.39 406.51 409.24 519,811 -12.84(-3.04%)
Jan 05, 2021 418.72 428.64 416.26 422.08 480,033 -0.84(-0.20%)
Jan 04, 2021 444.94 445.10 416.98 422.92 502,882 -24.24(-5.42%)
Dec 31, 2020 447.16 447.16 447.16 525,910 +4.29(+0.97%)
Dec 30, 2020 447.53 447.53 441.16 442.87 525,910 +0.32(+0.07%)
Dec 29, 2020 458.78 459.42 440.72 442.56 366,957 -15.82(-3.45%)
Dec 28, 2020 462.74 462.91 450.14 458.38 312,536 +1.44(+0.32%)
Dec 24, 2020 459.79 459.79 452.85 456.93 96,485 -2.21(-0.48%)
Dec 23, 2020 460.61 465.78 455.38 459.15 337,690 -0.75(-0.16%)
Dec 22, 2020 443.00 461.29 441.03 459.90 513,964 +19.32(+4.39%)
Dec 21, 2020 430.79 444.71 426.35 440.58 404,446 +5.69(+1.31%)
Dec 18, 2020 437.69 438.86 428.85 434.89 848,746 -1.94(-0.44%)
Dec 17, 2020 419.23 437.28 418.53 436.83 520,954 +18.30(+4.37%)
Dec 16, 2020 420.52 425.30 418.52 418.53 368,923 -1.99(-0.47%)
Dec 15, 2020 424.98 429.83 419.62 420.52 452,016 -0.67(-0.16%)
Dec 14, 2020 421.64 425.16 414.46 421.19 326,183 +2.07(+0.49%)
Dec 11, 2020 421.50 425.32 415.21 419.12 304,424 -3.06(-0.73%)
Dec 10, 2020 415.28 425.37 410.00 422.19 421,911 +5.27(+1.26%)
Dec 09, 2020 432.51 436.05 415.50 416.92 343,883 -18.14(-4.17%)
Dec 08, 2020 432.38 437.18 428.50 435.06 351,792 +2.98(+0.69%)
Dec 07, 2020 431.34 437.87 428.27 432.08 273,800 -0.15(-0.03%)
Dec 04, 2020 425.61 434.78 425.61 432.23 358,633 +8.57(+2.02%)
Dec 03, 2020 415.03 432.08 415.03 423.66 340,500 +8.78(+2.12%)
Dec 02, 2020 404.77 416.36 400.38 414.88 255,726 +3.85(+0.94%)
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.