Skip to main content

Paycom Software Inc (NY: PAYC )

170.94 +1.90 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 283.25 290.25 278.66 287.11 954,943 +1.45(+0.51%)
Apr 27, 2023 284.48 286.89 281.40 285.66 376,134 +3.16(+1.12%)
Apr 26, 2023 289.13 289.71 280.45 282.49 415,461 -2.98(-1.04%)
Apr 25, 2023 292.02 294.02 285.28 285.47 440,078 -9.72(-3.29%)
Apr 24, 2023 298.19 298.50 290.04 295.19 322,204 -1.99(-0.67%)
Apr 21, 2023 298.21 298.88 295.26 297.18 303,997 +0.72(+0.24%)
Apr 20, 2023 298.41 299.54 295.00 296.45 395,286 -5.08(-1.69%)
Apr 19, 2023 300.28 302.66 299.54 301.54 308,630 -0.30(-0.10%)
Apr 18, 2023 308.65 308.65 298.64 301.83 366,795 -1.97(-0.65%)
Apr 17, 2023 300.34 305.02 298.63 303.80 351,770 +4.05(+1.35%)
Apr 14, 2023 297.16 301.37 292.36 299.75 470,413 +0.22(+0.07%)
Apr 13, 2023 292.70 300.36 292.70 299.53 425,212 +8.62(+2.96%)
Apr 12, 2023 296.25 299.94 290.60 290.91 332,344 -1.68(-0.57%)
Apr 11, 2023 289.36 295.25 288.36 292.59 415,277 +1.51(+0.52%)
Apr 10, 2023 283.30 292.50 280.60 291.08 418,289 +4.88(+1.70%)
Apr 06, 2023 280.31 286.66 275.42 286.20 521,646 +3.81(+1.35%)
Apr 05, 2023 287.73 289.97 278.21 282.39 488,548 -7.10(-2.45%)
Apr 04, 2023 297.25 297.37 287.86 289.49 367,793 -5.77(-1.96%)
Apr 03, 2023 297.04 298.57 290.69 295.27 397,825 -5.33(-1.77%)
Mar 31, 2023 294.55 302.66 293.77 300.60 539,171 +7.63(+2.61%)
Mar 30, 2023 289.21 300.36 288.89 292.96 942,243 +10.30(+3.65%)
Mar 29, 2023 273.62 282.93 271.46 282.66 520,827 +12.70(+4.70%)
Mar 28, 2023 268.75 270.86 267.06 269.96 298,586 +0.54(+0.20%)
Mar 27, 2023 270.30 274.44 267.85 269.42 306,370 +0.91(+0.34%)
Mar 24, 2023 269.67 269.76 264.99 268.51 316,752 -0.75(-0.28%)
Mar 23, 2023 266.48 271.00 264.16 269.26 453,479 +5.41(+2.05%)
Mar 22, 2023 273.31 273.44 263.64 263.86 338,334 -10.38(-3.79%)
Mar 21, 2023 268.27 274.89 267.47 274.24 550,064 +6.90(+2.58%)
Mar 20, 2023 271.71 272.67 265.98 267.33 519,940 -6.50(-2.37%)
Mar 17, 2023 276.64 280.01 271.99 273.83 651,668 -3.08(-1.11%)
Mar 16, 2023 274.85 278.89 270.81 276.92 413,130 +2.15(+0.78%)
Mar 15, 2023 274.24 278.50 272.34 274.76 380,593 -2.60(-0.94%)
Mar 14, 2023 277.35 280.22 272.65 277.36 371,667 +5.90(+2.17%)
Mar 13, 2023 267.68 277.30 262.68 271.46 708,636 +1.25(+0.46%)
Mar 10, 2023 281.12 281.55 266.65 270.21 712,057 -12.33(-4.36%)
Mar 09, 2023 283.87 290.06 281.80 282.54 446,967 -3.05(-1.07%)
Mar 08, 2023 283.36 286.38 281.65 285.59 373,713 +1.41(+0.50%)
Mar 07, 2023 289.66 291.60 284.16 284.17 340,283 -5.27(-1.82%)
Mar 06, 2023 291.49 295.80 289.17 289.44 469,171 +1.18(+0.41%)
Mar 03, 2023 285.53 289.72 285.32 288.27 786,606 +4.15(+1.46%)
Mar 02, 2023 280.21 286.26 279.54 284.12 469,591 +2.80(+0.99%)
Mar 01, 2023 285.17 287.18 280.98 281.32 536,950 -4.50(-1.57%)
Feb 28, 2023 290.67 293.90 285.50 285.81 661,434 -5.00(-1.72%)
Feb 27, 2023 293.35 293.53 290.11 290.82 486,344 +0.69(+0.24%)
Feb 24, 2023 292.05 292.47 288.50 290.13 316,899 -6.44(-2.17%)
Feb 23, 2023 299.09 299.62 291.12 296.56 241,442 +0.98(+0.33%)
Feb 22, 2023 296.63 301.03 294.28 295.58 498,020 +2.40(+0.82%)
Feb 21, 2023 295.56 297.73 292.77 293.18 470,633 -7.30(-2.43%)
Feb 17, 2023 302.31 302.31 294.93 300.48 977,256 -3.52(-1.16%)
Feb 16, 2023 306.52 312.66 303.52 304.00 604,694 -12.41(-3.92%)
Feb 15, 2023 319.68 322.76 314.34 316.41 645,308 -4.64(-1.44%)
Feb 14, 2023 316.12 322.77 316.12 321.05 631,332 +1.92(+0.60%)
Feb 13, 2023 315.72 320.12 313.67 319.13 456,988 +5.60(+1.78%)
Feb 10, 2023 315.42 316.80 309.98 313.53 484,695 -5.33(-1.67%)
Feb 09, 2023 323.43 326.38 317.28 318.86 1,030,325 +1.26(+0.40%)
Feb 08, 2023 326.30 327.00 308.69 317.60 1,553,980 -23.05(-6.77%)
Feb 07, 2023 324.68 343.50 321.67 340.65 509,979 +14.66(+4.50%)
Feb 06, 2023 328.99 332.05 324.99 325.99 584,877 -7.66(-2.30%)
Feb 03, 2023 338.71 346.57 333.17 333.65 392,162 -14.80(-4.25%)
Feb 02, 2023 347.92 358.29 345.25 348.45 589,967 +11.51(+3.42%)
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.