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

Paycom Software Inc (NY: PAYC )

150.48 -8.47 (-5.33%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 31, 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 (%)
Jan 31, 2022 314.56 332.20 331.57 492,200 +17.87(+5.70%)
Jan 28, 2022 299.77 313.68 293.38 313.70 481,426 +16.07(+5.40%)
Jan 27, 2022 305.54 306.88 293.93 297.63 724,987 -1.07(-0.36%)
Jan 26, 2022 312.47 316.19 294.28 298.70 654,212 -2.58(-0.86%)
Jan 25, 2022 312.79 316.44 295.72 301.28 714,229 -21.38(-6.63%)
Jan 24, 2022 299.38 323.32 294.91 322.66 834,658 +16.11(+5.25%)
Jan 21, 2022 323.65 324.33 306.07 306.55 853,390 -18.07(-5.57%)
Jan 20, 2022 333.42 338.07 323.69 324.62 576,415 -1.47(-0.45%)
Jan 19, 2022 322.38 334.07 321.54 326.09 606,877 +6.95(+2.18%)
Jan 18, 2022 322.85 329.17 317.80 319.14 539,193 -11.13(-3.37%)
Jan 14, 2022 330.27 0 -8.46(-2.50%)
Jan 13, 2022 353.88 355.87 338.54 338.74 501,307 -15.35(-4.33%)
Jan 12, 2022 362.07 371.51 351.20 354.09 420,595 -9.03(-2.49%)
Jan 11, 2022 359.97 365.79 353.87 363.12 457,537 +3.14(+0.87%)
Jan 10, 2022 346.32 360.32 339.17 359.97 638,795 +8.13(+2.31%)
Jan 07, 2022 352.16 358.04 347.12 351.84 796,206 -1.02(-0.29%)
Jan 06, 2022 353.44 358.78 346.14 352.86 1,232,819 -4.06(-1.14%)
Jan 05, 2022 384.17 384.17 354.74 356.92 1,447,913 -30.59(-7.89%)
Jan 04, 2022 401.04 401.04 380.13 387.51 1,086,247 -12.93(-3.23%)
Jan 03, 2022 410.57 411.46 394.95 400.44 618,314 -10.14(-2.47%)
Dec 31, 2021 413.55 414.27 409.51 410.57 384,544 -2.48(-0.60%)
Dec 30, 2021 413.73 418.13 411.71 413.05 215,018 +0.49(+0.12%)
Dec 29, 2021 417.45 417.45 406.08 412.57 154,714 -3.74(-0.90%)
Dec 28, 2021 424.72 425.15 415.79 416.31 155,413 -5.31(-1.26%)
Dec 27, 2021 419.18 422.56 416.01 421.62 316,970 +2.50(+0.60%)
Dec 23, 2021 416.44 421.55 412.44 419.12 148,422 +2.06(+0.49%)
Dec 22, 2021 412.35 423.18 409.22 417.06 341,897 +4.94(+1.20%)
Dec 21, 2021 399.51 413.81 399.51 412.11 323,324 +16.03(+4.05%)
Dec 20, 2021 396.41 402.29 393.09 396.08 418,840 -6.21(-1.54%)
Dec 17, 2021 392.81 404.38 384.87 402.29 612,599 +7.37(+1.87%)
Dec 16, 2021 412.20 412.20 391.47 394.93 303,486 -15.35(-3.74%)
Dec 15, 2021 401.26 411.26 395.28 410.27 258,288 +9.66(+2.41%)
Dec 14, 2021 404.68 409.15 393.58 400.61 360,088 -10.23(-2.49%)
Dec 13, 2021 414.34 419.50 408.63 410.84 329,887 -4.21(-1.01%)
Dec 10, 2021 422.56 427.60 410.56 415.05 252,719 -4.56(-1.09%)
Dec 09, 2021 430.64 432.76 419.32 419.61 232,500 -11.28(-2.62%)
Dec 08, 2021 430.75 434.02 420.27 430.89 249,505 +0.35(+0.08%)
Dec 07, 2021 424.39 437.46 422.77 430.55 405,974 +16.61(+4.01%)
Dec 06, 2021 410.62 417.95 403.46 413.93 317,852 +0.75(+0.18%)
Dec 03, 2021 433.75 435.25 404.78 413.18 570,761 -21.01(-4.84%)
Dec 02, 2021 415.75 437.02 415.75 434.19 488,363 +16.80(+4.03%)
Dec 01, 2021 438.93 441.07 416.94 417.39 362,661 -15.22(-3.52%)
Nov 30, 2021 439.78 445.29 429.38 432.61 396,013 -9.84(-2.22%)
Nov 29, 2021 440.15 444.57 434.40 442.45 309,747 +9.48(+2.19%)
Nov 26, 2021 444.50 452.61 431.43 432.97 248,276 -14.30(-3.20%)
Nov 24, 2021 438.38 449.87 435.71 447.27 294,434 +3.89(+0.88%)
Nov 23, 2021 444.65 449.29 431.49 443.38 385,104 -4.29(-0.96%)
Nov 22, 2021 464.77 464.87 443.21 447.67 288,335 -17.61(-3.79%)
Nov 19, 2021 469.10 469.90 458.55 465.29 331,305 +1.11(+0.24%)
Nov 18, 2021 470.48 464.99 463.85 464.18 300,660 -7.58(-1.61%)
Nov 17, 2021 480.59 480.59 465.74 471.76 280,945 -8.83(-1.84%)
Nov 16, 2021 477.42 485.12 476.19 480.59 243,142 +1.90(+0.40%)
Nov 15, 2021 488.08 488.08 475.00 478.69 310,982 -6.09(-1.26%)
Nov 12, 2021 483.56 485.98 478.99 484.79 320,021 +2.20(+0.46%)
Nov 11, 2021 489.86 489.97 481.85 482.58 365,503 -3.55(-0.73%)
Nov 10, 2021 497.65 486.13 267,140 -15.56(-3.10%)
Nov 09, 2021 507.54 510.90 496.42 501.69 266,994 -4.04(-0.80%)
Nov 08, 2021 503.64 509.23 501.71 505.73 350,109 +6.94(+1.39%)
Nov 05, 2021 509.47 517.02 498.23 498.79 462,535 -7.52(-1.48%)
Nov 04, 2021 513.41 514.22 505.00 506.30 494,637 -0.33(-0.06%)
Nov 03, 2021 531.02 531.02 495.67 506.63 773,952 -40.45(-7.39%)
Nov 02, 2021 551.52 552.75 541.10 547.08 472,270 +6.58(+1.22%)
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.