Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	269.14	281.67	262.71	280.72	1,473,640	+1.28(+0.46%)
Feb 27, 2020	278.59	291.57	275.78	279.44	866,994	-10.49(-3.62%)
Feb 26, 2020	286.21	298.47	285.72	289.93	677,500	+2.99(+1.04%)
Feb 25, 2020	297.71	299.57	285.89	286.94	913,234	-6.81(-2.32%)
Feb 24, 2020	283.46	296.96	283.26	293.75	1,052,729	-4.59(-1.54%)
Feb 21, 2020	306.81	307.40	297.18	298.34	792,298	-9.87(-3.20%)
Feb 20, 2020	322.68	322.95	303.14	308.22	948,612	-14.05(-4.36%)
Feb 19, 2020	319.16	323.77	318.33	322.27	864,513	+6.28(+1.99%)
Feb 18, 2020	312.13	316.34	309.52	315.99	670,798	+3.70(+1.19%)
Feb 14, 2020	302.64	313.59	302.64	312.29	870,430	+11.06(+3.67%)
Feb 13, 2020	292.35	304.52	292.35	301.22	703,645	+6.88(+2.34%)
Feb 12, 2020	293.69	294.59	286.32	294.34	629,133	+1.59(+0.54%)
Feb 11, 2020	297.38	298.56	290.08	292.75	832,093	-3.21(-1.08%)
Feb 10, 2020	291.53	297.96	290.51	295.96	821,303	+4.43(+1.52%)
Feb 07, 2020	288.28	297.69	288.28	291.53	957,926	+2.80(+0.97%)
Feb 06, 2020	299.03	304.90	286.14	288.73	2,704,103	-31.57(-9.86%)
Feb 05, 2020	339.29	339.67	316.55	320.30	1,722,217	-15.14(-4.51%)
Feb 04, 2020	325.96	335.69	324.86	335.44	1,054,868	+14.17(+4.41%)

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.