Indicators

Paycom Software Inc (NY: PAYC )

173.39 -0.19 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	291.96	295.21	286.77	287.08	658,511	-5.02(-1.72%)
Feb 27, 2023	294.65	294.83	291.40	292.11	484,194	+0.69(+0.24%)
Feb 24, 2023	293.34	293.77	289.79	291.41	315,498	-6.47(-2.17%)
Feb 23, 2023	300.42	300.95	292.41	297.88	240,375	+0.98(+0.33%)
Feb 22, 2023	297.95	302.37	295.59	296.90	495,819	+2.41(+0.82%)
Feb 21, 2023	296.88	299.05	294.07	294.48	468,553	-7.33(-2.43%)
Feb 17, 2023	303.65	303.65	296.24	301.81	972,937	-3.54(-1.16%)
Feb 16, 2023	307.88	314.05	304.87	305.35	602,022	-12.46(-3.92%)
Feb 15, 2023	321.10	324.19	315.74	317.81	642,456	-4.66(-1.44%)
Feb 14, 2023	317.52	324.20	317.52	322.47	628,542	+1.93(+0.60%)
Feb 13, 2023	317.12	321.54	315.06	320.54	454,969	+5.62(+1.79%)
Feb 10, 2023	316.82	318.20	311.36	314.92	482,553	-5.35(-1.67%)
Feb 09, 2023	324.86	327.83	318.69	320.28	1,025,772	+1.26(+0.40%)
Feb 08, 2023	327.74	328.45	310.06	319.01	1,547,112	-23.15(-6.77%)
Feb 07, 2023	326.12	345.02	323.10	342.17	507,725	+14.73(+4.50%)
Feb 06, 2023	330.45	333.52	326.43	327.44	582,292	-7.70(-2.30%)
Feb 03, 2023	340.22	348.11	334.65	335.13	390,428	-14.87(-4.25%)
Feb 02, 2023	349.46	359.88	346.78	350.00	587,360	+11.56(+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.