Skip to main content

Paycom Software Inc (NY: PAYC )

187.98 -5.21 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.