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

Paycom Software Inc (NY: PAYC )

174.08 +0.69 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2022 337.27 345.88 335.12 343.64 528,828 +4.35(+1.28%)
Oct 28, 2022 331.92 339.34 326.48 339.29 352,787 +7.76(+2.34%)
Oct 27, 2022 332.46 337.50 329.41 331.54 240,501 +2.75(+0.84%)
Oct 26, 2022 326.28 340.26 325.81 328.79 280,369 -6.08(-1.82%)
Oct 25, 2022 323.12 335.42 323.12 334.86 313,846 +13.05(+4.06%)
Oct 24, 2022 322.94 322.94 309.09 321.81 316,423 +1.00(+0.31%)
Oct 21, 2022 315.96 321.80 307.95 320.81 301,348 +4.67(+1.48%)
Oct 20, 2022 318.91 326.95 312.05 316.14 351,655 -2.17(-0.68%)
Oct 19, 2022 322.29 323.54 312.76 318.32 222,331 -8.58(-2.63%)
Oct 18, 2022 324.97 330.91 319.69 326.90 367,996 +13.39(+4.27%)
Oct 17, 2022 307.27 318.26 306.90 313.51 352,382 +16.81(+5.67%)
Oct 14, 2022 313.98 318.60 296.06 296.69 382,115 -14.61(-4.69%)
Oct 13, 2022 299.12 313.36 294.54 311.30 413,589 +2.05(+0.66%)
Oct 12, 2022 317.50 319.43 308.19 309.25 467,865 -8.00(-2.52%)
Oct 11, 2022 321.36 325.08 309.33 317.24 448,736 -4.53(-1.41%)
Oct 10, 2022 336.89 336.89 314.71 321.77 370,689 -14.32(-4.26%)
Oct 07, 2022 344.17 345.51 335.06 336.09 398,644 -15.10(-4.30%)
Oct 06, 2022 348.31 354.43 342.38 351.19 505,383 +1.92(+0.55%)
Oct 05, 2022 341.58 354.76 341.43 349.27 291,013 +2.04(+0.59%)
Oct 04, 2022 345.43 351.70 343.65 347.24 390,623 +12.89(+3.86%)
Oct 03, 2022 330.53 336.79 325.59 334.35 347,266 +6.60(+2.01%)
Sep 30, 2022 331.47 338.60 327.46 327.74 390,475 -4.41(-1.33%)
Sep 29, 2022 334.91 336.42 330.37 332.15 358,504 -7.30(-2.15%)
Sep 28, 2022 326.59 341.20 324.24 339.45 319,505 +13.40(+4.11%)
Sep 27, 2022 324.52 329.65 321.80 326.05 217,870 +7.31(+2.29%)
Sep 26, 2022 322.38 329.57 318.08 318.74 322,016 -4.79(-1.48%)
Sep 23, 2022 321.49 324.87 315.22 323.53 437,660 -2.69(-0.82%)
Sep 22, 2022 339.76 340.69 324.24 326.22 362,383 -14.72(-4.32%)
Sep 21, 2022 347.60 353.36 340.31 340.94 199,315 -3.62(-1.05%)
Sep 20, 2022 346.61 349.19 342.37 344.56 209,389 -4.50(-1.29%)
Sep 19, 2022 343.82 349.68 343.82 349.06 203,416 +1.84(+0.53%)
Sep 16, 2022 344.84 350.32 340.74 347.22 438,176 -1.97(-0.56%)
Sep 15, 2022 357.55 364.33 347.34 349.19 320,859 -12.38(-3.42%)
Sep 14, 2022 362.56 366.84 356.28 361.56 284,995 +2.65(+0.74%)
Sep 13, 2022 358.01 362.95 356.11 358.91 263,407 -14.22(-3.81%)
Sep 12, 2022 369.01 373.28 366.20 373.13 299,658 +5.48(+1.49%)
Sep 09, 2022 364.70 370.33 364.38 367.65 269,163 +5.57(+1.54%)
Sep 08, 2022 351.20 362.51 349.60 362.08 263,181 +8.34(+2.36%)
Sep 07, 2022 344.69 355.08 343.10 353.73 195,245 +10.17(+2.96%)
Sep 06, 2022 342.61 344.83 338.26 343.56 260,099 +1.45(+0.42%)
Sep 02, 2022 348.71 350.76 339.14 342.11 345,989 -2.10(-0.61%)
Sep 01, 2022 346.09 346.48 335.28 344.21 282,832 -4.60(-1.32%)
Aug 31, 2022 358.20 359.93 348.61 348.81 389,564 -6.05(-1.70%)
Aug 30, 2022 352.26 355.34 346.42 354.86 345,456 +6.07(+1.74%)
Aug 29, 2022 351.98 355.74 348.49 348.79 317,519 -9.36(-2.61%)
Aug 26, 2022 370.91 372.44 357.73 358.14 270,166 -13.45(-3.62%)
Aug 25, 2022 372.27 376.12 366.90 371.59 227,567 +2.67(+0.72%)
Aug 24, 2022 369.60 375.65 368.49 368.92 237,216 +2.74(+0.75%)
Aug 23, 2022 365.51 370.95 364.31 366.18 302,816 +0.80(+0.22%)
Aug 22, 2022 367.48 370.00 362.23 365.38 359,752 -9.06(-2.42%)
Aug 19, 2022 379.65 381.92 374.16 374.44 435,288 -9.92(-2.58%)
Aug 18, 2022 388.02 390.65 383.12 384.36 266,967 -3.65(-0.94%)
Aug 17, 2022 389.51 393.46 385.81 388.02 336,636 -6.27(-1.59%)
Aug 16, 2022 395.27 398.65 390.29 394.29 300,777 -1.91(-0.48%)
Aug 15, 2022 389.16 400.04 389.16 396.19 442,647 +4.97(+1.27%)
Aug 12, 2022 375.43 391.30 373.46 391.23 544,562 +15.90(+4.24%)
Aug 11, 2022 379.96 381.81 373.28 375.32 413,348 +0.57(+0.15%)
Aug 10, 2022 381.38 382.18 371.38 374.76 409,686 +5.80(+1.57%)
Aug 09, 2022 363.79 373.51 357.97 368.96 467,800 +3.48(+0.95%)
Aug 08, 2022 366.75 373.52 364.91 365.48 367,132 -2.01(-0.55%)
Aug 05, 2022 351.55 371.19 351.55 367.49 562,907 +9.18(+2.56%)
Aug 04, 2022 348.75 359.04 347.62 358.31 413,228 +8.38(+2.40%)
Aug 03, 2022 345.63 361.62 340.15 349.93 1,053,059 +14.37(+4.28%)
Aug 02, 2022 326.99 339.44 326.99 335.56 522,793 +5.76(+1.75%)
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.