Skip to main content

Paycom Software Inc (NY: PAYC )

197.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 291.96 295.21 286.77 287.08 658,511 -5.02(-1.72%)
Feb 27, 2023 294.65 294.83 291.40 292.11 484,194 +0.69(+0.24%)
Feb 24, 2023 293.34 293.77 289.79 291.41 315,498 -6.47(-2.17%)
Feb 23, 2023 300.42 300.95 292.41 297.88 240,375 +0.98(+0.33%)
Feb 22, 2023 297.95 302.37 295.59 296.90 495,819 +2.41(+0.82%)
Feb 21, 2023 296.88 299.05 294.07 294.48 468,553 -7.33(-2.43%)
Feb 17, 2023 303.65 303.65 296.24 301.81 972,937 -3.54(-1.16%)
Feb 16, 2023 307.88 314.05 304.87 305.35 602,022 -12.46(-3.92%)
Feb 15, 2023 321.10 324.19 315.74 317.81 642,456 -4.66(-1.44%)
Feb 14, 2023 317.52 324.20 317.52 322.47 628,542 +1.93(+0.60%)
Feb 13, 2023 317.12 321.54 315.06 320.54 454,969 +5.62(+1.79%)
Feb 10, 2023 316.82 318.20 311.36 314.92 482,553 -5.35(-1.67%)
Feb 09, 2023 324.86 327.83 318.69 320.28 1,025,772 +1.26(+0.40%)
Feb 08, 2023 327.74 328.45 310.06 319.01 1,547,112 -23.15(-6.77%)
Feb 07, 2023 326.12 345.02 323.10 342.17 507,725 +14.73(+4.50%)
Feb 06, 2023 330.45 333.52 326.43 327.44 582,292 -7.70(-2.30%)
Feb 03, 2023 340.22 348.11 334.65 335.13 390,428 -14.87(-4.25%)
Feb 02, 2023 349.46 359.88 346.78 350.00 587,360 +11.56(+3.42%)
Feb 01, 2023 321.86 340.70 321.34 338.44 641,249 +16.71(+5.20%)
Jan 31, 2023 315.58 321.73 313.90 321.73 375,474 +8.12(+2.59%)
Jan 30, 2023 315.27 320.62 313.49 313.60 256,204 -6.44(-2.01%)
Jan 27, 2023 316.05 323.17 315.60 320.04 356,125 +0.77(+0.24%)
Jan 26, 2023 317.09 320.21 312.80 319.26 248,520 +6.81(+2.18%)
Jan 25, 2023 308.71 314.06 295.89 312.45 414,312 -5.28(-1.66%)
Jan 24, 2023 317.20 320.62 315.80 317.73 267,524 -2.13(-0.67%)
Jan 23, 2023 311.18 321.08 308.80 319.87 342,780 +8.55(+2.75%)
Jan 20, 2023 303.17 311.96 302.04 311.32 294,624 +8.60(+2.84%)
Jan 19, 2023 304.81 308.28 301.74 302.72 267,163 -6.92(-2.24%)
Jan 18, 2023 312.21 318.98 308.10 309.64 529,628 +1.46(+0.47%)
Jan 17, 2023 302.37 310.52 300.08 308.18 463,475 +5.80(+1.92%)
Jan 13, 2023 297.65 303.77 297.00 302.38 418,597 +0.18(+0.06%)
Jan 12, 2023 304.31 307.99 296.81 302.20 423,439 +0.03(+0.01%)
Jan 11, 2023 300.17 303.54 298.51 302.17 393,018 +5.87(+1.98%)
Jan 10, 2023 287.54 298.16 283.77 296.30 663,832 +5.71(+1.97%)
Jan 09, 2023 287.61 295.78 286.27 290.59 1,106,993 +5.90(+2.07%)
Jan 06, 2023 295.59 295.59 282.30 284.69 1,130,119 -7.92(-2.71%)
Jan 05, 2023 296.16 296.47 289.96 292.61 477,906 -9.22(-3.05%)
Jan 04, 2023 305.27 306.29 299.35 301.82 436,086 -0.73(-0.24%)
Jan 03, 2023 314.43 316.20 299.94 302.55 253,411 -5.64(-1.83%)
Dec 30, 2022 304.63 308.51 303.11 308.19 319,937 -1.55(-0.50%)
Dec 29, 2022 305.10 310.85 300.05 309.74 349,912 +9.18(+3.05%)
Dec 28, 2022 299.10 303.01 297.08 300.56 348,949 +1.00(+0.33%)
Dec 27, 2022 302.42 302.83 296.40 299.56 213,759 -3.53(-1.16%)
Dec 23, 2022 299.59 303.48 295.48 303.08 228,836 +1.37(+0.45%)
Dec 22, 2022 302.31 302.92 292.41 301.71 428,502 -6.52(-2.12%)
Dec 21, 2022 302.15 309.84 297.46 308.24 282,681 +6.50(+2.15%)
Dec 20, 2022 304.26 309.46 299.80 301.74 424,489 -5.73(-1.86%)
Dec 19, 2022 308.76 310.70 304.98 307.47 421,383 -1.80(-0.58%)
Dec 16, 2022 310.98 313.18 304.06 309.27 526,801 -3.51(-1.12%)
Dec 15, 2022 319.30 320.97 311.33 312.78 337,450 -12.70(-3.90%)
Dec 14, 2022 325.91 332.00 322.17 325.48 451,359 -1.04(-0.32%)
Dec 13, 2022 340.03 343.62 322.39 326.52 677,066 +2.81(+0.87%)
Dec 12, 2022 312.17 329.02 311.58 323.71 537,398 +11.73(+3.76%)
Dec 09, 2022 315.51 321.13 311.51 311.98 378,715 -4.60(-1.45%)
Dec 08, 2022 309.17 318.76 306.07 316.58 409,258 +9.72(+3.17%)
Dec 07, 2022 310.53 312.62 304.13 306.86 450,226 -3.68(-1.18%)
Dec 06, 2022 313.52 313.52 303.68 310.53 379,765 -2.78(-0.89%)
Dec 05, 2022 332.94 335.05 309.65 313.31 497,862 -24.23(-7.18%)
Dec 02, 2022 335.66 341.15 331.88 337.55 292,886 -6.31(-1.83%)
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.