Skip to main content

Paycom Software Inc (NY: PAYC )

187.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 98.93 100.74 98.21 98.25 460,253 -0.70(-0.70%)
Feb 27, 2018 98.82 100.50 98.52 98.94 729,212 +0.13(+0.13%)
Feb 26, 2018 98.33 99.27 97.89 98.81 532,938 +1.06(+1.09%)
Feb 23, 2018 96.20 97.76 95.37 97.75 425,293 +2.29(+2.40%)
Feb 22, 2018 95.19 96.31 94.63 95.46 365,226 +0.49(+0.51%)
Feb 21, 2018 95.36 96.90 94.94 94.97 603,216 -0.14(-0.15%)
Feb 20, 2018 93.61 96.45 92.37 95.11 727,572 +0.85(+0.91%)
Feb 16, 2018 94.25 94.25 94.25 0 -0.11(-0.12%)
Feb 15, 2018 92.22 95.00 90.91 94.36 916,598 +2.91(+3.18%)
Feb 14, 2018 87.88 91.97 87.62 91.45 1,328,976 +3.16(+3.58%)
Feb 13, 2018 88.61 88.29 1,015,731 +4.36(+5.19%)
Feb 12, 2018 83.56 84.58 82.83 83.93 958,777 +1.15(+1.39%)
Feb 09, 2018 83.44 84.15 79.84 82.78 1,345,497 +0.45(+0.54%)
Feb 08, 2018 84.84 85.13 82.36 82.34 1,162,324 -1.59(-1.89%)
Feb 07, 2018 86.29 87.40 81.54 83.92 2,027,096 -2.10(-2.44%)
Feb 06, 2018 86.84 83.50 86.02 1,466,136 +1.20(+1.42%)
Feb 05, 2018 86.71 88.25 82.91 84.82 1,191,406 -3.13(-3.56%)
Feb 02, 2018 88.98 89.38 87.50 87.95 949,282 -1.61(-1.80%)
Feb 01, 2018 90.62 91.49 89.33 89.56 533,961 -1.46(-1.60%)
Jan 31, 2018 91.38 92.56 90.23 91.02 533,487 +0.24(+0.26%)
Jan 30, 2018 90.68 92.37 90.01 90.78 507,581 -1.24(-1.35%)
Jan 29, 2018 92.34 92.72 90.89 92.02 519,782 -0.29(-0.31%)
Jan 26, 2018 90.14 92.46 89.64 92.31 813,799 +3.03(+3.39%)
Jan 25, 2018 90.42 90.65 88.94 89.28 493,128 -0.68(-0.75%)
Jan 24, 2018 91.81 92.13 89.64 89.95 1,453,702 -1.40(-1.53%)
Jan 23, 2018 92.57 92.97 91.33 91.35 919,253 -0.33(-0.36%)
Jan 22, 2018 90.71 92.18 89.95 91.68 1,129,165 +1.11(+1.23%)
Jan 19, 2018 88.76 91.16 88.43 90.57 778,612 +2.06(+2.32%)
Jan 18, 2018 87.93 89.29 86.95 88.51 609,392 +0.76(+0.87%)
Jan 17, 2018 87.34 88.11 86.49 87.75 468,245 +1.39(+1.61%)
Jan 16, 2018 89.39 90.30 86.04 86.36 921,174 -1.79(-2.03%)
Jan 12, 2018 88.15 88.15 88.15 0 +4.22(+5.03%)
Jan 11, 2018 83.94 84.81 83.19 83.92 880,279 +0.12(+0.14%)
Jan 10, 2018 83.81 353,121 -0.34(-0.40%)
Jan 09, 2018 84.42 84.68 83.76 84.14 376,647 +0.08(+0.09%)
Jan 08, 2018 83.33 84.38 82.68 84.06 379,562 +0.75(+0.91%)
Jan 05, 2018 83.43 83.97 82.66 83.31 363,368 +0.76(+0.93%)
Jan 04, 2018 81.05 82.92 81.04 82.54 464,544 +2.07(+2.57%)
Jan 03, 2018 79.96 81.69 79.96 80.48 319,413 +0.59(+0.73%)
Jan 02, 2018 79.92 79.96 78.64 79.89 547,797 +0.11(+0.14%)
Dec 29, 2017 79.78 79.78 79.78 0 -0.42(-0.52%)
Dec 28, 2017 80.67 80.67 79.86 80.20 213,018 -0.53(-0.65%)
Dec 27, 2017 80.30 81.28 79.97 80.73 253,990 +0.57(+0.71%)
Dec 26, 2017 79.71 80.50 78.97 80.16 205,001 -0.01(-0.01%)
Dec 22, 2017 81.08 81.08 79.88 80.17 295,469 -0.93(-1.15%)
Dec 21, 2017 81.82 82.06 80.78 81.10 303,747 -0.67(-0.81%)
Dec 20, 2017 82.30 82.49 80.73 81.77 406,327 -0.18(-0.22%)
Dec 19, 2017 82.00 83.27 81.69 81.95 497,389 -0.26(-0.31%)
Dec 18, 2017 81.89 83.24 81.06 82.21 503,894 +1.42(+1.76%)
Dec 15, 2017 79.23 80.96 78.38 80.79 601,277 +1.76(+2.22%)
Dec 14, 2017 79.31 79.93 78.93 79.03 287,886 +0.12(+0.15%)
Dec 13, 2017 77.53 79.20 77.53 78.91 474,929 +1.52(+1.96%)
Dec 12, 2017 78.81 79.72 77.34 77.39 443,968 -1.61(-2.04%)
Dec 11, 2017 78.32 79.56 78.00 79.00 568,295 +0.87(+1.12%)
Dec 08, 2017 78.46 79.09 78.00 78.12 548,436 +0.00(+0.00%)
Dec 07, 2017 76.53 78.20 76.50 487,203 +0.00(+0.00%)
Dec 06, 2017 75.25 77.14 75.07 76.53 609,056 +0.78(+1.04%)
Dec 05, 2017 75.66 77.18 74.88 75.74 1,106,076 -0.40(-0.52%)
Dec 04, 2017 81.01 81.15 76.07 76.14 850,102 -3.84(-4.81%)
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.