Skip to main content

Paycom Software Inc (NY: PAYC )

337.44 -14.97 (-4.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 342.56 350.51 336.95 337.44 387,757 -14.97(-4.25%)
Feb 02, 2023 351.87 362.36 349.17 352.41 583,345 +11.64(+3.42%)
Feb 01, 2023 324.07 343.05 323.56 340.77 636,866 +16.83(+5.20%)
Jan 31, 2023 317.75 323.94 316.06 323.94 372,908 +8.18(+2.59%)
Jan 30, 2023 317.44 322.83 315.65 315.76 254,453 -6.48(-2.01%)
Jan 27, 2023 318.22 325.39 317.77 322.24 353,691 +0.78(+0.24%)
Jan 26, 2023 319.27 322.41 314.95 321.46 246,822 +6.86(+2.18%)
Jan 25, 2023 310.84 316.22 297.93 314.60 411,480 -5.32(-1.66%)
Jan 24, 2023 319.38 322.83 317.98 319.92 265,696 -2.15(-0.67%)
Jan 23, 2023 313.32 323.29 310.93 322.07 340,437 +8.61(+2.75%)
Jan 20, 2023 305.26 314.11 304.12 313.46 292,610 +8.66(+2.84%)
Jan 19, 2023 306.91 310.40 303.82 304.80 265,337 -6.97(-2.24%)
Jan 18, 2023 314.36 321.18 310.23 311.77 526,008 +1.47(+0.47%)
Jan 17, 2023 304.45 312.66 302.15 310.30 460,307 +5.84(+1.92%)
Jan 13, 2023 299.70 305.86 299.04 304.46 415,736 +0.18(+0.06%)
Jan 12, 2023 306.41 310.11 298.85 304.28 420,545 +0.03(+0.01%)
Jan 11, 2023 302.24 305.63 300.56 304.25 390,332 +5.91(+1.98%)
Jan 10, 2023 289.52 300.21 285.72 298.34 659,295 +5.75(+1.97%)
Jan 09, 2023 289.59 297.82 288.24 292.59 1,099,426 +5.94(+2.07%)
Jan 06, 2023 297.62 297.62 284.24 286.65 1,122,394 -7.97(-2.71%)
Jan 05, 2023 298.20 298.51 291.96 294.62 474,640 -9.28(-3.05%)
Jan 04, 2023 307.37 308.40 301.41 303.90 433,105 -0.73(-0.24%)
Jan 03, 2023 316.59 318.38 302.01 304.63 251,679 -5.68(-1.83%)
Dec 30, 2022 306.73 310.63 305.20 310.31 317,750 -1.56(-0.50%)
Dec 29, 2022 307.20 312.99 302.11 311.87 347,521 +9.24(+3.05%)
Dec 28, 2022 301.16 305.10 299.13 302.63 346,564 +1.01(+0.33%)
Dec 27, 2022 304.50 304.91 298.44 301.62 212,298 -3.55(-1.16%)
Dec 23, 2022 301.65 305.57 297.51 305.17 227,272 +1.38(+0.45%)
Dec 22, 2022 304.39 305.00 294.42 303.79 425,573 -6.57(-2.12%)
Dec 21, 2022 304.23 311.97 299.51 310.36 280,749 +6.54(+2.15%)
Dec 20, 2022 306.35 311.59 301.86 303.82 421,588 -5.77(-1.86%)
Dec 19, 2022 310.89 312.84 307.08 309.59 418,503 -1.81(-0.58%)
Dec 16, 2022 313.12 315.34 306.15 311.40 523,200 -3.53(-1.12%)
Dec 15, 2022 321.50 323.18 313.47 314.93 335,144 -12.79(-3.90%)
Dec 14, 2022 328.15 334.28 324.39 327.72 448,274 -1.05(-0.32%)
Dec 13, 2022 342.37 345.99 324.61 328.77 672,438 +2.83(+0.87%)
Dec 12, 2022 314.32 331.29 313.73 325.94 533,725 +11.81(+3.76%)
Dec 09, 2022 317.68 323.35 313.65 314.13 376,127 -4.63(-1.45%)
Dec 08, 2022 311.30 320.95 308.18 318.76 406,461 +9.79(+3.17%)
Dec 07, 2022 312.67 314.77 306.22 308.97 447,149 -3.70(-1.18%)
Dec 06, 2022 315.68 315.68 305.77 312.67 377,169 -2.80(-0.89%)
Dec 05, 2022 335.23 337.36 311.78 315.47 494,459 -24.40(-7.18%)
Dec 02, 2022 337.97 343.50 334.16 339.87 290,884 -6.35(-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.