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 (%)
Apr 29, 2022	291.13	295.99	279.05	279.55	606,539	-13.78(-4.70%)
Apr 28, 2022	287.27	295.65	279.60	293.33	717,206	+12.94(+4.62%)
Apr 27, 2022	283.08	292.80	280.15	280.39	470,289	-2.47(-0.87%)
Apr 26, 2022	296.84	298.22	282.85	282.86	486,797	-18.53(-6.15%)
Apr 25, 2022	291.34	304.13	291.34	301.39	477,470	+7.44(+2.53%)
Apr 22, 2022	303.14	304.97	293.47	293.95	305,833	-7.87(-2.61%)
Apr 21, 2022	314.33	317.79	300.95	301.82	343,905	-7.95(-2.57%)
Apr 20, 2022	318.89	319.67	308.31	309.77	270,988	-7.02(-2.22%)
Apr 19, 2022	306.80	317.76	305.06	316.80	408,807	+10.45(+3.41%)
Apr 18, 2022	314.54	315.11	298.23	306.35	665,652	-10.84(-3.42%)
Apr 14, 2022	325.24	325.24	315.46	317.18	295,020	-5.68(-1.76%)
Apr 13, 2022	315.47	325.37	314.90	322.87	321,061	+7.58(+2.40%)
Apr 12, 2022	319.85	329.13	314.50	315.29	353,183	+0.71(+0.23%)
Apr 11, 2022	318.54	320.99	313.19	314.57	402,846	-6.91(-2.15%)
Apr 08, 2022	323.91	326.14	319.51	321.49	748,344	-4.35(-1.34%)
Apr 07, 2022	331.10	339.54	320.79	325.83	749,616	-6.93(-2.08%)
Apr 06, 2022	344.29	345.79	331.32	332.77	441,269	-18.97(-5.39%)
Apr 05, 2022	355.74	356.74	345.87	351.74	329,766	-4.46(-1.25%)
Apr 04, 2022	350.74	361.32	349.94	356.20	244,088	+7.61(+2.18%)

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.