Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

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%)

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.