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

Paycom Software Inc (NY: PAYC )

187.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 370.19 376.37 364.96 371.69 453,288 +5.89(+1.61%)
Feb 25, 2021 382.25 383.25 361.76 365.80 437,866 -18.53(-4.82%)
Feb 24, 2021 373.42 384.65 363.55 384.33 572,501 +9.54(+2.55%)
Feb 23, 2021 370.29 378.30 353.51 374.79 622,998 -3.36(-0.89%)
Feb 22, 2021 391.02 392.18 377.05 378.15 383,854 -19.26(-4.85%)
Feb 19, 2021 399.57 409.18 396.78 397.40 627,877 -1.41(-0.35%)
Feb 18, 2021 387.30 403.32 381.92 398.81 436,065 +9.73(+2.50%)
Feb 17, 2021 383.76 389.77 374.33 389.08 644,503 +1.75(+0.45%)
Feb 16, 2021 411.06 411.06 386.37 387.33 562,486 -22.83(-5.57%)
Feb 12, 2021 401.04 410.87 399.18 410.17 462,450 +5.62(+1.39%)
Feb 11, 2021 426.44 440.12 399.62 404.55 772,296 -18.25(-4.32%)
Feb 10, 2021 431.04 431.06 416.41 422.80 417,718 -7.27(-1.69%)
Feb 09, 2021 426.38 432.54 422.12 430.07 269,793 +3.52(+0.82%)
Feb 08, 2021 433.03 438.41 424.04 426.55 297,937 -4.71(-1.09%)
Feb 05, 2021 429.42 436.01 427.07 431.26 407,274 +6.02(+1.42%)
Feb 04, 2021 415.11 426.16 411.87 425.24 317,293 +12.60(+3.05%)
Feb 03, 2021 411.67 416.79 406.98 412.64 414,412 +3.38(+0.83%)
Feb 02, 2021 397.50 413.36 391.79 409.26 348,243 +15.51(+3.94%)
Feb 01, 2021 382.38 395.01 381.60 393.75 341,329 +16.60(+4.40%)
Jan 29, 2021 381.12 383.86 371.14 377.15 357,334 -7.00(-1.82%)
Jan 28, 2021 377.64 392.31 377.55 384.15 405,536 +10.26(+2.74%)
Jan 27, 2021 381.01 385.21 371.79 373.89 636,893 -15.62(-4.01%)
Jan 26, 2021 407.05 407.63 387.80 389.52 466,960 -17.91(-4.40%)
Jan 25, 2021 409.90 413.51 396.29 407.43 386,015 +0.42(+0.10%)
Jan 22, 2021 401.50 408.15 399.79 407.01 268,428 +5.23(+1.30%)
Jan 21, 2021 407.34 409.45 400.40 401.77 251,275 -4.21(-1.04%)
Jan 20, 2021 396.88 407.74 393.03 405.99 827,184 +11.36(+2.88%)
Jan 19, 2021 397.27 400.54 391.53 394.62 672,637 -1.66(-0.42%)
Jan 15, 2021 412.28 412.84 396.14 396.28 548,638 -13.89(-3.39%)
Jan 14, 2021 415.38 420.75 407.86 410.18 365,933 -2.54(-0.62%)
Jan 13, 2021 420.09 421.30 411.01 412.72 322,252 -5.21(-1.25%)
Jan 12, 2021 424.38 424.85 412.87 417.93 421,955 -6.32(-1.49%)
Jan 11, 2021 433.75 433.75 423.71 424.25 239,402 -13.87(-3.17%)
Jan 08, 2021 434.13 445.94 431.71 438.12 359,549 +9.33(+2.17%)
Jan 07, 2021 415.27 430.32 415.27 428.80 354,774 +17.73(+4.31%)
Jan 06, 2021 418.13 422.27 408.33 411.07 517,490 -12.90(-3.04%)
Jan 05, 2021 420.60 430.57 418.13 423.97 477,889 -0.84(-0.20%)
Jan 04, 2021 446.93 447.09 418.85 424.82 500,636 -24.35(-5.42%)
Dec 31, 2020 449.17 449.17 449.17 523,562 +4.31(+0.97%)
Dec 30, 2020 449.54 449.54 443.14 444.86 523,562 +0.32(+0.07%)
Dec 29, 2020 460.84 461.48 442.70 444.54 365,319 -15.89(-3.45%)
Dec 28, 2020 464.81 464.99 452.16 460.43 311,140 +1.45(+0.32%)
Dec 24, 2020 461.85 461.85 454.88 458.98 96,054 -2.23(-0.48%)
Dec 23, 2020 462.68 467.87 457.42 461.21 336,182 -0.75(-0.16%)
Dec 22, 2020 444.99 463.36 443.01 461.96 511,670 +19.41(+4.39%)
Dec 21, 2020 432.72 446.71 428.26 442.55 402,640 +5.71(+1.31%)
Dec 18, 2020 439.65 440.83 430.77 436.84 844,956 -1.95(-0.44%)
Dec 17, 2020 421.11 439.24 420.41 438.79 518,628 +18.38(+4.37%)
Dec 16, 2020 422.40 427.21 420.40 420.41 367,276 -2.00(-0.47%)
Dec 15, 2020 426.88 431.76 421.50 422.40 449,997 -0.68(-0.16%)
Dec 14, 2020 423.54 427.07 416.32 423.08 324,727 +2.08(+0.49%)
Dec 11, 2020 423.39 427.23 417.07 421.00 303,064 -3.08(-0.73%)
Dec 10, 2020 417.14 427.28 411.84 424.08 420,027 +5.29(+1.26%)
Dec 09, 2020 434.45 438.00 417.37 418.79 342,348 -18.23(-4.17%)
Dec 08, 2020 434.32 439.14 430.42 437.01 350,222 +2.99(+0.69%)
Dec 07, 2020 433.28 439.83 430.19 434.02 272,578 -0.15(-0.03%)
Dec 04, 2020 427.52 436.73 427.52 434.17 357,032 +8.61(+2.02%)
Dec 03, 2020 416.89 434.02 416.89 425.56 338,980 +8.82(+2.12%)
Dec 02, 2020 406.59 418.23 402.17 416.74 254,584 +3.86(+0.94%)
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.