Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	315.25	332.93		332.29	491,129	+17.91(+5.70%)
Jan 28, 2022	300.42	314.36	294.02	314.38	480,379	+16.10(+5.40%)
Jan 27, 2022	306.21	307.55	294.57	298.28	723,410	-1.07(-0.36%)
Jan 26, 2022	313.15	316.88	294.92	299.35	652,790	-2.59(-0.86%)
Jan 25, 2022	313.47	317.13	296.37	301.94	712,676	-21.43(-6.63%)
Jan 24, 2022	300.03	324.03	295.56	323.36	832,843	+16.14(+5.25%)
Jan 21, 2022	324.35	325.04	306.73	307.22	851,535	-18.11(-5.57%)
Jan 20, 2022	334.14	338.80	324.39	325.32	575,161	-1.48(-0.45%)
Jan 19, 2022	323.08	334.80	322.24	326.80	605,558	+6.97(+2.18%)
Jan 18, 2022	323.55	329.89	318.50	319.83	538,021	-11.16(-3.37%)
Jan 14, 2022				330.99	0	-8.48(-2.50%)
Jan 13, 2022	354.65	356.65	339.28	339.48	500,217	-15.38(-4.33%)
Jan 12, 2022	362.86	372.32	351.96	354.86	419,680	-9.05(-2.49%)
Jan 11, 2022	360.75	366.58	354.64	363.91	456,542	+3.15(+0.87%)
Jan 10, 2022	347.08	361.10	339.91	360.75	637,406	+8.15(+2.31%)
Jan 07, 2022	352.93	358.82	347.87	352.61	794,475	-1.02(-0.29%)
Jan 06, 2022	354.21	359.56	346.89	353.63	1,230,138	-4.07(-1.14%)
Jan 05, 2022	385.00	385.00	355.52	357.70	1,444,764	-30.65(-7.89%)
Jan 04, 2022	401.91	401.91	380.96	388.36	1,083,885	-12.95(-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.