Skip to main content

Paycom Software Inc (NY: PAYC )

172.93 +1.99 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 283.25 290.24 278.65 287.10 954,965 +1.45(+0.51%)
Apr 27, 2023 284.47 286.88 281.40 285.65 376,142 +3.16(+1.12%)
Apr 26, 2023 289.12 289.70 280.44 282.49 415,471 -2.98(-1.04%)
Apr 25, 2023 292.02 294.01 285.27 285.46 440,089 -9.72(-3.29%)
Apr 24, 2023 298.19 298.49 290.03 295.18 322,212 -1.99(-0.67%)
Apr 21, 2023 298.21 298.87 295.25 297.17 304,004 +0.72(+0.24%)
Apr 20, 2023 298.40 299.53 294.99 296.45 395,295 -5.08(-1.69%)
Apr 19, 2023 300.27 302.65 299.53 301.53 308,637 -0.30(-0.10%)
Apr 18, 2023 308.64 308.64 298.64 301.83 366,803 -1.97(-0.65%)
Apr 17, 2023 300.33 305.01 298.62 303.79 351,778 +4.05(+1.35%)
Apr 14, 2023 297.15 301.37 292.35 299.74 470,424 +0.22(+0.07%)
Apr 13, 2023 292.69 300.35 292.69 299.52 425,221 +8.62(+2.96%)
Apr 12, 2023 296.24 299.93 290.59 290.90 332,352 -1.68(-0.57%)
Apr 11, 2023 289.35 295.24 288.35 292.58 415,287 +1.51(+0.52%)
Apr 10, 2023 283.30 292.49 280.59 291.07 418,298 +4.88(+1.70%)
Apr 06, 2023 280.30 286.65 275.42 286.19 521,658 +3.81(+1.35%)
Apr 05, 2023 287.73 289.96 278.20 282.39 488,559 -7.10(-2.45%)
Apr 04, 2023 297.24 297.37 287.86 289.49 367,801 -5.77(-1.96%)
Apr 03, 2023 297.03 298.56 290.68 295.26 397,834 -5.33(-1.77%)
Mar 31, 2023 294.54 302.66 293.77 300.59 539,183 +7.63(+2.61%)
Mar 30, 2023 289.20 300.35 288.88 292.96 942,265 +10.30(+3.64%)
Mar 29, 2023 273.62 282.92 271.46 282.65 520,839 +12.70(+4.70%)
Mar 28, 2023 268.74 270.85 267.05 269.96 298,593 +0.54(+0.20%)
Mar 27, 2023 270.30 274.44 267.84 269.42 306,377 +0.91(+0.34%)
Mar 24, 2023 269.66 269.75 264.99 268.51 316,759 -0.75(-0.28%)
Mar 23, 2023 266.47 271.00 264.15 269.26 453,489 +5.41(+2.05%)
Mar 22, 2023 273.30 273.43 263.63 263.85 338,342 -10.38(-3.79%)
Mar 21, 2023 268.27 274.89 267.47 274.23 550,077 +6.90(+2.58%)
Mar 20, 2023 271.71 272.67 265.97 267.33 519,952 -6.50(-2.37%)
Mar 17, 2023 276.63 280.00 271.99 273.82 651,682 -3.09(-1.11%)
Mar 16, 2023 274.84 278.89 270.80 276.91 413,139 +2.16(+0.78%)
Mar 15, 2023 274.23 278.49 272.33 274.75 380,601 -2.60(-0.94%)
Mar 14, 2023 277.35 280.21 272.65 277.36 371,675 +5.90(+2.17%)
Mar 13, 2023 267.68 277.30 262.68 271.45 708,652 +1.25(+0.46%)
Mar 10, 2023 281.11 281.54 266.65 270.21 712,074 -12.33(-4.36%)
Mar 09, 2023 283.86 290.05 281.79 282.54 446,977 -3.05(-1.07%)
Mar 08, 2023 283.36 286.37 281.65 285.58 373,721 +1.41(+0.50%)
Mar 07, 2023 289.65 291.59 284.16 284.17 340,291 -5.27(-1.82%)
Mar 06, 2023 291.48 295.80 289.16 289.44 469,182 +1.18(+0.41%)
Mar 03, 2023 285.52 289.71 285.31 288.26 786,624 +4.15(+1.46%)
Mar 02, 2023 280.20 286.25 279.54 284.11 469,601 +2.80(+0.99%)
Mar 01, 2023 285.17 287.17 280.97 281.31 536,962 -4.50(-1.57%)
Feb 28, 2023 290.66 293.90 285.49 285.81 661,449 -5.00(-1.72%)
Feb 27, 2023 293.34 293.52 290.11 290.81 486,355 +0.69(+0.24%)
Feb 24, 2023 292.04 292.46 288.50 290.12 316,906 -6.44(-2.17%)
Feb 23, 2023 299.09 299.62 291.11 296.56 241,447 +0.98(+0.33%)
Feb 22, 2023 296.63 301.03 294.27 295.58 498,031 +2.40(+0.82%)
Feb 21, 2023 295.56 297.72 292.76 293.18 470,644 -7.30(-2.43%)
Feb 17, 2023 302.30 302.30 294.93 300.47 977,279 -3.52(-1.16%)
Feb 16, 2023 306.51 312.65 303.52 303.99 604,708 -12.41(-3.92%)
Feb 15, 2023 319.67 322.75 314.33 316.40 645,323 -4.64(-1.44%)
Feb 14, 2023 316.11 322.76 316.11 321.04 631,347 +1.92(+0.60%)
Feb 13, 2023 315.71 320.11 313.66 319.12 456,999 +5.60(+1.79%)
Feb 10, 2023 315.41 316.79 309.97 313.52 484,706 -5.33(-1.67%)
Feb 09, 2023 323.42 326.38 317.27 318.85 1,030,349 +1.26(+0.40%)
Feb 08, 2023 326.29 326.99 308.68 317.60 1,554,016 -23.05(-6.77%)
Feb 07, 2023 324.68 343.49 321.67 340.64 509,991 +14.66(+4.50%)
Feb 06, 2023 328.98 332.04 324.98 325.98 584,890 -7.66(-2.30%)
Feb 03, 2023 338.71 346.57 333.16 333.64 392,171 -14.80(-4.25%)
Feb 02, 2023 347.91 358.28 345.24 348.45 589,980 +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.