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

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 323.88 327.06 318.13 326.81 440,574 +3.88(+1.20%)
Jul 28, 2022 316.81 324.73 301.99 322.93 768,037 +6.30(+1.99%)
Jul 27, 2022 306.65 318.40 304.03 316.63 363,969 +17.10(+5.71%)
Jul 26, 2022 312.91 312.91 296.11 299.53 494,104 -13.97(-4.46%)
Jul 25, 2022 316.43 316.43 310.42 313.51 261,511 -7.41(-2.31%)
Jul 22, 2022 327.27 331.01 317.99 320.91 290,470 -6.37(-1.95%)
Jul 21, 2022 320.58 328.06 319.59 327.28 277,584 +4.96(+1.54%)
Jul 20, 2022 309.18 327.35 308.51 322.32 422,307 +14.30(+4.64%)
Jul 19, 2022 300.61 308.66 295.88 308.02 375,808 +11.58(+3.91%)
Jul 18, 2022 301.50 308.93 295.46 296.44 302,064 -2.03(-0.68%)
Jul 15, 2022 292.26 299.07 289.02 298.46 326,957 +10.97(+3.81%)
Jul 14, 2022 288.45 289.92 278.23 287.50 374,142 -4.59(-1.57%)
Jul 13, 2022 286.29 299.14 283.76 292.09 309,921 -1.40(-0.48%)
Jul 12, 2022 316.43 319.54 289.44 293.49 668,222 -22.88(-7.23%)
Jul 11, 2022 315.46 319.29 309.96 316.37 260,137 -3.31(-1.04%)
Jul 08, 2022 315.45 326.22 314.49 319.69 337,836 -2.69(-0.83%)
Jul 07, 2022 307.54 324.69 307.54 322.38 474,738 +13.12(+4.24%)
Jul 06, 2022 309.17 313.32 305.48 309.25 397,303 -0.54(-0.18%)
Jul 05, 2022 284.23 310.50 281.38 309.80 515,107 +21.87(+7.60%)
Jul 01, 2022 277.56 288.31 276.74 287.92 304,624 +10.93(+3.94%)
Jun 30, 2022 277.41 280.08 270.32 277.00 388,001 -4.01(-1.43%)
Jun 29, 2022 283.22 285.61 277.11 281.01 288,502 -2.43(-0.86%)
Jun 28, 2022 295.35 299.40 283.33 283.44 275,151 -13.29(-4.48%)
Jun 27, 2022 302.98 308.13 295.97 296.74 317,786 -6.38(-2.10%)
Jun 24, 2022 286.95 303.53 286.95 303.11 515,719 +20.16(+7.13%)
Jun 23, 2022 273.43 284.45 269.80 282.95 310,162 +12.82(+4.75%)
Jun 22, 2022 266.18 273.22 266.18 270.12 206,826 +1.17(+0.43%)
Jun 21, 2022 266.99 274.42 266.36 268.96 349,283 +7.08(+2.70%)
Jun 17, 2022 258.62 266.17 258.62 261.88 660,495 +4.81(+1.87%)
Jun 16, 2022 262.82 264.82 252.97 257.07 483,561 -13.69(-5.06%)
Jun 15, 2022 271.76 276.08 264.03 270.77 359,573 +3.33(+1.25%)
Jun 14, 2022 266.23 271.00 264.49 267.44 362,531 +1.93(+0.73%)
Jun 13, 2022 278.22 284.05 265.18 265.51 386,225 -25.60(-8.79%)
Jun 10, 2022 294.54 295.46 282.92 291.11 368,194 -7.92(-2.65%)
Jun 09, 2022 306.48 310.76 298.63 299.03 394,719 -9.49(-3.08%)
Jun 08, 2022 305.21 309.91 301.55 308.52 407,350 +4.64(+1.53%)
Jun 07, 2022 296.12 306.29 294.02 303.88 255,451 +5.24(+1.75%)
Jun 06, 2022 299.17 301.20 292.55 298.64 408,536 +3.45(+1.17%)
Jun 03, 2022 292.43 298.99 290.99 295.19 322,949 -4.53(-1.51%)
Jun 02, 2022 279.12 299.97 279.03 299.72 372,642 +20.69(+7.41%)
Jun 01, 2022 285.38 291.21 278.42 279.03 355,092 -2.14(-0.76%)
May 31, 2022 290.46 291.98 278.06 281.17 558,185 -9.83(-3.38%)
May 27, 2022 282.36 291.11 282.36 291.00 389,491 +12.45(+4.47%)
May 26, 2022 272.66 278.70 270.26 278.55 380,791 +6.75(+2.48%)
May 25, 2022 263.02 275.32 263.02 271.80 315,251 +8.08(+3.06%)
May 24, 2022 266.66 268.78 261.60 263.72 667,690 -7.60(-2.80%)
May 23, 2022 273.36 276.29 263.09 271.32 366,929 -2.38(-0.87%)
May 20, 2022 270.94 274.32 261.90 273.70 532,077 +7.05(+2.64%)
May 19, 2022 265.57 275.52 262.58 266.65 432,892 +0.71(+0.27%)
May 18, 2022 274.37 275.87 262.07 265.94 305,248 -12.56(-4.51%)
May 17, 2022 285.21 288.23 271.64 278.50 347,172 +1.81(+0.65%)
May 16, 2022 281.82 287.42 276.04 276.69 388,478 -8.65(-3.03%)
May 13, 2022 276.88 288.85 276.88 285.34 437,009 +13.42(+4.93%)
May 12, 2022 258.41 277.28 257.05 271.92 743,047 +8.75(+3.33%)
May 11, 2022 276.85 283.31 261.54 263.17 539,928 -17.64(-6.28%)
May 10, 2022 283.89 290.06 269.15 280.81 708,176 +3.77(+1.36%)
May 09, 2022 284.09 284.09 270.34 277.05 607,889 -14.90(-5.10%)
May 06, 2022 291.98 298.48 275.50 291.95 611,597 -5.75(-1.93%)
May 05, 2022 318.88 320.43 293.40 297.69 633,734 -26.85(-8.27%)
May 04, 2022 302.69 326.26 288.85 324.54 1,361,874 +39.30(+13.78%)
May 03, 2022 289.12 293.70 279.59 285.24 834,932 -4.21(-1.46%)
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.