Skip to main content

Paycom Software Inc (NY: PAYC )

200.09 +2.87 (+1.46%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 180.86 182.56 179.95 180.49 205,659 -0.98(-0.54%)
Feb 27, 2019 178.77 181.65 177.83 181.47 247,214 +2.27(+1.27%)
Feb 26, 2019 178.98 180.14 177.15 179.20 461,605 -0.89(-0.50%)
Feb 25, 2019 184.73 184.73 178.22 180.09 566,294 -2.93(-1.60%)
Feb 22, 2019 178.77 183.02 177.90 183.02 683,053 +5.31(+2.99%)
Feb 21, 2019 175.30 179.65 174.80 177.71 484,203 +1.88(+1.07%)
Feb 20, 2019 178.16 181.31 174.65 175.83 806,878 -2.50(-1.40%)
Feb 19, 2019 179.97 181.17 178.21 178.34 661,550 -2.89(-1.59%)
Feb 15, 2019 178.06 181.28 176.44 181.23 733,195 +4.06(+2.29%)
Feb 14, 2019 170.92 177.46 170.92 177.16 1,192,332 +5.28(+3.07%)
Feb 13, 2019 172.81 174.09 170.84 171.88 617,492 -0.28(-0.16%)
Feb 12, 2019 172.89 173.50 170.71 172.16 720,985 +1.12(+0.66%)
Feb 11, 2019 175.32 176.15 168.91 171.04 1,136,452 -3.72(-2.13%)
Feb 08, 2019 165.63 175.00 164.85 174.76 968,901 +7.74(+4.63%)
Feb 07, 2019 165.32 171.28 164.00 167.02 1,277,651 -0.96(-0.57%)
Feb 06, 2019 168.84 178.00 165.28 167.99 2,757,537 +12.10(+7.76%)
Feb 05, 2019 155.92 156.98 153.52 155.89 1,027,347 +0.99(+0.64%)
Feb 04, 2019 154.15 155.81 152.41 154.90 868,375 +5.07(+3.39%)
Feb 01, 2019 147.04 149.85 146.39 149.82 543,402 +2.59(+1.76%)
Jan 31, 2019 144.93 148.26 144.93 147.23 457,483 +2.66(+1.84%)
Jan 30, 2019 142.19 145.12 141.36 144.57 352,279 +3.86(+2.75%)
Jan 29, 2019 143.53 144.29 140.40 140.71 906,961 -2.31(-1.62%)
Jan 28, 2019 140.04 143.08 138.48 143.02 639,258 +0.94(+0.66%)
Jan 25, 2019 139.05 142.15 138.16 142.07 532,226 +4.53(+3.29%)
Jan 24, 2019 136.74 137.59 134.23 137.55 672,426 +1.46(+1.07%)
Jan 23, 2019 137.25 139.06 135.69 136.09 502,052 +0.48(+0.35%)
Jan 22, 2019 134.18 136.22 133.58 135.61 790,764 +0.30(+0.22%)
Jan 18, 2019 133.21 136.45 132.35 135.31 631,603 +3.99(+3.04%)
Jan 17, 2019 130.12 132.52 129.21 131.32 278,650 +0.83(+0.64%)
Jan 16, 2019 130.98 132.57 129.21 130.49 295,456 +0.61(+0.47%)
Jan 15, 2019 124.38 130.11 124.38 129.88 568,740 +6.16(+4.98%)
Jan 14, 2019 124.82 125.28 122.89 123.72 502,594 -2.71(-2.15%)
Jan 11, 2019 127.01 128.05 126.17 126.43 277,994 -1.30(-1.02%)
Jan 10, 2019 126.23 128.57 125.96 127.73 304,989 +0.14(+0.11%)
Jan 09, 2019 127.25 128.87 126.12 127.59 412,915 +1.32(+1.05%)
Jan 08, 2019 125.30 127.19 122.52 126.27 491,480 +3.01(+2.44%)
Jan 07, 2019 121.26 124.02 121.13 123.26 639,180 +3.07(+2.55%)
Jan 04, 2019 118.14 123.28 116.81 120.19 590,120 +4.49(+3.88%)
Jan 03, 2019 117.07 118.73 114.25 115.71 733,664 -3.18(-2.67%)
Jan 02, 2019 119.06 120.97 117.52 118.88 601,007 -2.73(-2.25%)
Dec 31, 2018 121.73 122.49 119.99 121.62 601,900 +1.20(+1.00%)
Dec 28, 2018 121.82 122.99 118.34 120.41 338,607 -0.51(-0.42%)
Dec 27, 2018 117.05 121.01 115.71 120.92 398,287 +1.52(+1.27%)
Dec 26, 2018 111.17 119.66 111.17 119.40 490,056 +8.62(+7.78%)
Dec 24, 2018 112.84 115.43 110.72 110.78 545,416 -3.45(-3.02%)
Dec 21, 2018 119.04 120.04 113.87 114.23 846,064 -4.52(-3.81%)
Dec 20, 2018 121.78 123.89 114.24 118.75 769,756 -4.06(-3.31%)
Dec 19, 2018 124.55 126.77 120.57 122.81 403,646 -1.21(-0.98%)
Dec 18, 2018 124.29 125.41 122.86 124.02 438,026 +1.51(+1.23%)
Dec 17, 2018 128.12 128.40 121.67 122.51 641,882 -7.22(-5.57%)
Dec 14, 2018 130.13 131.97 128.76 129.73 579,447 -2.72(-2.05%)
Dec 13, 2018 134.61 135.75 131.10 132.45 444,502 -1.22(-0.91%)
Dec 12, 2018 133.58 136.28 133.14 133.67 492,728 +2.95(+2.26%)
Dec 11, 2018 132.99 133.92 128.73 130.72 714,416 -0.10(-0.08%)
Dec 10, 2018 127.73 132.19 127.13 130.82 604,483 +2.07(+1.60%)
Dec 07, 2018 132.47 134.10 126.69 128.76 713,461 -3.90(-2.94%)
Dec 06, 2018 126.57 133.24 123.92 132.66 648,105 +2.55(+1.96%)
Dec 04, 2018 132.63 135.50 129.28 130.11 557,095 -3.71(-2.77%)
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.