Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	269.14	281.66	262.70	280.72	1,473,673	+1.28(+0.46%)
Feb 27, 2020	278.58	291.56	275.77	279.44	867,013	-10.49(-3.62%)
Feb 26, 2020	286.20	298.47	285.71	289.92	677,516	+2.99(+1.04%)
Feb 25, 2020	297.70	299.57	285.88	286.94	913,254	-6.81(-2.32%)
Feb 24, 2020	283.45	296.96	283.25	293.75	1,052,753	-4.59(-1.54%)
Feb 21, 2020	306.80	307.39	297.18	298.34	792,316	-9.87(-3.20%)
Feb 20, 2020	322.67	322.95	303.13	308.21	948,633	-14.05(-4.36%)
Feb 19, 2020	319.15	323.76	318.32	322.26	864,532	+6.28(+1.99%)
Feb 18, 2020	312.12	316.33	309.51	315.99	670,813	+3.70(+1.19%)
Feb 14, 2020	302.64	313.58	302.64	312.28	870,450	+11.06(+3.67%)
Feb 13, 2020	292.35	304.51	292.35	301.22	703,661	+6.88(+2.34%)
Feb 12, 2020	293.68	294.58	286.31	294.33	629,147	+1.59(+0.54%)
Feb 11, 2020	297.37	298.56	290.07	292.75	832,112	-3.21(-1.08%)
Feb 10, 2020	291.52	297.95	290.50	295.95	821,322	+4.43(+1.52%)
Feb 07, 2020	288.28	297.68	288.28	291.52	957,948	+2.80(+0.97%)
Feb 06, 2020	299.02	304.89	286.13	288.72	2,704,165	-31.57(-9.86%)
Feb 05, 2020	339.29	339.66	316.54	320.30	1,722,257	-15.14(-4.51%)
Feb 04, 2020	325.96	335.68	324.85	335.43	1,054,892	+14.17(+4.41%)

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.