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

Paycom Software Inc (NY: PAYC )

186.24 -1.74 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2022 291.74 293.26 279.28 282.40 555,749 -9.87(-3.38%)
May 27, 2022 283.60 292.38 283.60 292.27 387,791 +12.50(+4.47%)
May 26, 2022 273.85 279.92 271.45 279.77 379,129 +6.78(+2.49%)
May 25, 2022 264.18 276.52 264.18 272.99 313,875 +8.11(+3.06%)
May 24, 2022 267.83 269.96 262.75 264.87 664,776 -7.64(-2.80%)
May 23, 2022 274.56 277.50 264.25 272.51 365,328 -2.39(-0.87%)
May 20, 2022 272.13 275.52 263.05 274.90 529,755 +7.08(+2.64%)
May 19, 2022 266.73 276.73 263.73 267.82 431,002 +0.71(+0.27%)
May 18, 2022 275.57 277.08 263.22 267.11 303,915 -12.61(-4.51%)
May 17, 2022 286.46 289.49 272.83 279.72 345,657 +1.82(+0.65%)
May 16, 2022 283.06 288.68 277.25 277.90 386,783 -8.69(-3.03%)
May 13, 2022 278.09 290.12 278.09 286.59 435,102 +13.48(+4.93%)
May 12, 2022 259.54 278.50 258.18 273.12 739,804 +8.79(+3.33%)
May 11, 2022 278.06 284.55 262.68 264.33 537,571 -17.72(-6.28%)
May 10, 2022 285.13 291.33 270.33 282.05 705,085 +3.78(+1.36%)
May 09, 2022 285.33 285.33 271.53 278.26 605,236 -14.97(-5.10%)
May 06, 2022 293.26 299.78 276.71 293.23 608,927 -5.77(-1.93%)
May 05, 2022 320.28 321.83 294.69 299.00 630,967 -26.96(-8.27%)
May 04, 2022 304.01 327.69 290.12 325.96 1,355,930 +39.47(+13.78%)
May 03, 2022 290.39 294.99 280.81 286.50 831,287 -4.23(-1.46%)
May 02, 2022 280.96 290.97 276.47 290.73 538,411 +11.17(+4.00%)
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%)
Apr 01, 2022 344.62 350.32 341.37 348.59 391,242 +4.57(+1.33%)
Mar 31, 2022 347.96 352.97 344.02 344.02 400,931 -0.87(-0.25%)
Mar 30, 2022 352.65 354.03 343.20 344.89 422,094 -12.37(-3.46%)
Mar 29, 2022 353.68 361.01 348.31 357.26 328,614 +11.56(+3.34%)
Mar 28, 2022 339.90 347.03 336.75 345.70 196,154 +6.76(+2.00%)
Mar 25, 2022 347.47 348.67 331.10 338.94 333,759 -7.54(-2.18%)
Mar 24, 2022 343.12 346.60 336.21 346.47 209,066 +4.54(+1.33%)
Mar 23, 2022 352.02 352.02 340.88 341.93 361,831 -12.87(-3.63%)
Mar 22, 2022 349.06 362.16 345.45 354.81 416,619 +5.33(+1.53%)
Mar 21, 2022 352.96 357.55 343.67 349.47 468,439 -7.10(-1.99%)
Mar 18, 2022 339.13 359.04 338.75 356.57 763,979 +15.80(+4.64%)
Mar 17, 2022 322.20 341.80 318.76 340.77 626,393 +15.78(+4.86%)
Mar 16, 2022 307.12 325.40 307.11 324.99 490,455 +21.07(+6.93%)
Mar 15, 2022 297.96 304.07 295.63 303.93 376,334 +8.29(+2.81%)
Mar 14, 2022 298.94 308.54 291.53 295.63 326,251 -5.52(-1.83%)
Mar 11, 2022 312.28 312.28 300.49 301.15 285,347 -6.41(-2.08%)
Mar 10, 2022 301.69 308.36 307.56 347,714 -1.53(-0.50%)
Mar 09, 2022 301.18 313.45 297.75 309.09 260,136 +16.52(+5.65%)
Mar 08, 2022 296.20 301.54 281.98 292.57 618,419 -6.71(-2.24%)
Mar 07, 2022 319.03 322.66 299.04 299.29 461,840 -17.08(-5.40%)
Mar 04, 2022 323.23 329.52 308.11 316.37 420,442 -5.37(-1.67%)
Mar 03, 2022 339.24 339.24 319.76 321.74 260,411 -14.15(-4.21%)
Mar 02, 2022 337.00 337.00 326.61 335.90 276,266 +3.58(+1.08%)
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.