Skip to main content

Paycom Software Inc (NY: PAYC )

199.01 +1.79 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.04 54.48 53.31 53.46 730,949 -0.87(-1.61%)
Feb 27, 2017 54.91 55.03 53.76 54.34 751,147 -0.59(-1.07%)
Feb 24, 2017 52.99 54.93 52.64 54.92 1,158,798 +1.23(+2.29%)
Feb 23, 2017 53.47 53.71 52.95 53.69 654,737 +0.51(+0.95%)
Feb 22, 2017 52.64 53.31 52.30 53.19 424,865 +0.44(+0.83%)
Feb 21, 2017 52.79 53.05 52.46 52.75 581,229 -0.27(-0.51%)
Feb 17, 2017 53.02 53.02 53.02 0 +0.95(+1.83%)
Feb 16, 2017 52.55 52.56 51.45 52.06 628,160 -0.37(-0.70%)
Feb 15, 2017 51.59 52.55 51.52 52.43 552,429 +0.59(+1.13%)
Feb 14, 2017 51.22 51.95 50.45 51.84 704,616 +0.36(+0.69%)
Feb 13, 2017 52.10 52.53 51.49 51.49 850,381 -0.49(-0.94%)
Feb 10, 2017 51.08 52.04 50.33 51.97 1,023,150 +1.00(+1.97%)
Feb 09, 2017 48.52 51.68 47.57 50.97 3,812,659 +6.02(+13.39%)
Feb 08, 2017 45.02 45.03 43.95 44.95 1,700,571 -0.14(-0.31%)
Feb 07, 2017 44.62 45.27 44.28 45.09 673,641 +0.79(+1.79%)
Feb 06, 2017 47.40 47.40 44.24 44.30 1,060,732 -1.38(-3.02%)
Feb 03, 2017 44.91 47.13 44.56 45.68 2,089,333 +1.66(+3.77%)
Feb 02, 2017 43.31 44.23 42.59 44.02 1,230,936 +0.39(+0.89%)
Feb 01, 2017 45.84 45.96 42.23 43.63 2,569,092 -2.29(-5.00%)
Jan 31, 2017 46.68 46.68 45.23 45.92 1,363,001 -0.81(-1.74%)
Jan 30, 2017 48.27 48.27 45.69 46.74 1,040,849 -2.14(-4.37%)
Jan 27, 2017 48.55 48.89 47.74 48.87 640,424 +0.59(+1.21%)
Jan 26, 2017 49.85 49.94 48.13 48.29 580,891 -1.38(-2.78%)
Jan 25, 2017 50.46 50.62 49.43 49.67 377,895 -0.31(-0.62%)
Jan 24, 2017 49.74 50.46 49.51 49.98 565,598 +0.43(+0.86%)
Jan 23, 2017 48.62 49.72 48.47 49.55 798,250 +0.70(+1.42%)
Jan 20, 2017 47.56 48.87 47.50 48.85 475,327 +1.30(+2.74%)
Jan 19, 2017 48.03 48.07 47.13 47.55 379,808 -0.19(-0.40%)
Jan 18, 2017 47.92 48.45 47.47 47.74 373,133 +0.17(+0.36%)
Jan 17, 2017 48.15 48.15 47.08 47.57 496,222 -0.81(-1.68%)
Jan 13, 2017 48.39 48.39 48.39 0 +0.63(+1.31%)
Jan 12, 2017 48.44 48.44 47.03 47.76 442,147 -0.70(-1.43%)
Jan 11, 2017 48.01 48.63 47.75 48.46 463,799 +0.58(+1.20%)
Jan 10, 2017 47.85 48.36 47.41 47.88 685,287 -0.19(-0.39%)
Jan 09, 2017 47.38 48.63 47.34 48.07 584,295 +0.90(+1.92%)
Jan 06, 2017 46.79 47.26 46.56 47.17 254,623 +0.49(+1.04%)
Jan 05, 2017 46.99 47.08 46.27 46.68 463,900 -0.34(-0.72%)
Jan 04, 2017 46.37 47.27 46.16 47.02 777,202 +0.86(+1.87%)
Jan 03, 2017 45.89 46.53 45.30 46.15 702,610 +0.97(+2.15%)
Dec 30, 2016 45.18 45.18 45.18 0 -0.64(-1.39%)
Dec 29, 2016 46.01 46.19 45.29 45.82 581,774 +0.02(+0.04%)
Dec 28, 2016 46.69 46.69 45.25 45.80 1,039,676 -0.78(-1.68%)
Dec 27, 2016 45.44 46.74 45.23 46.58 652,739 +1.19(+2.63%)
Dec 23, 2016 45.39 45.39 45.39 0 +1.11(+2.51%)
Dec 22, 2016 45.26 45.30 43.73 44.28 437,186 -1.15(-2.54%)
Dec 21, 2016 46.09 46.18 45.08 45.43 505,586 -0.56(-1.21%)
Dec 20, 2016 46.19 46.27 45.81 45.98 410,961 -0.14(-0.30%)
Dec 19, 2016 45.90 46.29 45.46 46.12 559,304 +0.52(+1.13%)
Dec 16, 2016 44.91 45.92 44.70 45.61 1,119,498 +1.22(+2.75%)
Dec 15, 2016 45.05 45.29 44.01 44.39 932,451 -0.67(-1.48%)
Dec 14, 2016 45.09 45.69 44.69 45.05 500,040 -0.14(-0.31%)
Dec 13, 2016 45.89 46.40 44.92 45.19 723,954 -0.53(-1.15%)
Dec 12, 2016 46.64 47.01 45.37 45.72 561,316 -0.88(-1.90%)
Dec 09, 2016 46.67 47.25 46.43 46.60 720,487 +0.08(+0.17%)
Dec 08, 2016 46.45 47.28 46.11 46.52 782,531 +0.13(+0.28%)
Dec 07, 2016 45.67 46.72 44.75 46.39 967,385 +0.76(+1.68%)
Dec 06, 2016 44.20 45.86 43.59 45.63 837,306 +1.53(+3.47%)
Dec 05, 2016 43.24 44.41 43.07 44.10 1,142,463 +0.85(+1.98%)
Dec 02, 2016 42.20 43.37 41.78 43.24 727,775 +0.92(+2.18%)
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.