Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

170.68 -3.39 (-1.95%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 240.10 245.86 237.50 243.43 1,792,536 +4.88(+2.05%)
Oct 30, 2023 239.48 240.75 235.38 238.55 852,215 -0.28(-0.12%)
Oct 27, 2023 244.25 244.45 236.67 238.82 573,885 -4.57(-1.88%)
Oct 26, 2023 249.09 251.73 241.12 243.40 474,108 -3.12(-1.27%)
Oct 25, 2023 256.51 256.55 246.44 246.52 448,013 -13.29(-5.11%)
Oct 24, 2023 257.93 263.03 255.28 259.80 284,620 +3.78(+1.48%)
Oct 23, 2023 255.84 260.55 253.22 256.02 370,143 -1.43(-0.56%)
Oct 20, 2023 263.19 264.57 254.86 257.46 423,020 -6.37(-2.41%)
Oct 19, 2023 268.39 270.61 262.50 263.83 367,408 -2.71(-1.02%)
Oct 18, 2023 270.96 272.36 265.29 266.54 392,134 -6.96(-2.54%)
Oct 17, 2023 267.39 273.93 266.33 273.50 487,050 +5.07(+1.89%)
Oct 16, 2023 263.92 270.01 259.88 268.43 338,428 +5.13(+1.95%)
Oct 13, 2023 266.99 269.78 260.86 263.30 326,657 -3.55(-1.33%)
Oct 12, 2023 276.48 276.48 266.52 266.85 520,955 -9.49(-3.43%)
Oct 11, 2023 274.04 276.51 272.26 276.34 283,246 +3.07(+1.12%)
Oct 10, 2023 274.26 278.19 273.08 273.27 389,422 -0.69(-0.25%)
Oct 09, 2023 265.55 274.40 265.55 273.95 332,824 +5.38(+2.00%)
Oct 06, 2023 259.11 270.66 259.11 268.58 521,197 +7.63(+2.92%)
Oct 05, 2023 259.94 261.67 256.81 260.94 361,516 +1.42(+0.55%)
Oct 04, 2023 261.08 263.82 255.54 259.52 500,632 -0.37(-0.14%)
Oct 03, 2023 257.15 260.93 256.18 259.89 597,346 +1.49(+0.58%)
Oct 02, 2023 256.98 260.35 255.26 258.40 504,859 +0.76(+0.30%)
Sep 29, 2023 259.01 262.97 257.20 257.63 487,054 +1.80(+0.70%)
Sep 28, 2023 255.33 259.55 253.10 255.84 496,692 +0.38(+0.15%)
Sep 27, 2023 253.79 256.47 253.09 255.46 640,501 +3.46(+1.37%)
Sep 26, 2023 254.35 255.71 250.53 252.00 589,274 -4.69(-1.83%)
Sep 25, 2023 254.39 257.78 255.66 256.69 488,856 +1.15(+0.45%)
Sep 22, 2023 261.12 261.88 255.29 255.54 626,316 -4.50(-1.73%)
Sep 21, 2023 263.33 265.22 259.95 260.04 611,565 -6.75(-2.53%)
Sep 20, 2023 276.40 277.43 266.59 266.79 526,370 -8.38(-3.04%)
Sep 19, 2023 272.40 275.35 269.41 275.16 375,033 +0.81(+0.29%)
Sep 18, 2023 274.59 276.41 272.68 274.36 327,882 -1.81(-0.66%)
Sep 15, 2023 277.49 279.07 275.47 276.17 858,326 -2.40(-0.86%)
Sep 14, 2023 278.90 281.22 277.33 278.57 424,598 +0.93(+0.34%)
Sep 13, 2023 280.98 281.88 275.38 277.64 557,682 -4.71(-1.67%)
Sep 12, 2023 281.50 284.55 281.22 282.35 243,844 -1.80(-0.63%)
Sep 11, 2023 284.42 285.79 281.62 284.15 390,410 +1.63(+0.58%)
Sep 08, 2023 286.86 288.61 281.97 282.52 392,245 -4.26(-1.49%)
Sep 07, 2023 288.31 288.71 282.06 286.78 592,089 -4.51(-1.55%)
Sep 06, 2023 291.15 292.66 288.41 291.29 340,881 -0.97(-0.33%)
Sep 05, 2023 292.88 293.56 288.98 292.27 332,154 -1.66(-0.56%)
Sep 01, 2023 295.21 297.12 292.12 293.93 368,796 +0.94(+0.32%)
Aug 31, 2023 293.31 296.15 291.44 292.98 487,294 +1.17(+0.40%)
Aug 30, 2023 291.05 294.44 290.17 291.81 308,998 +0.62(+0.21%)
Aug 29, 2023 285.06 292.09 283.93 291.19 397,638 +5.36(+1.87%)
Aug 28, 2023 284.79 288.76 283.91 285.84 275,717 +1.25(+0.44%)
Aug 25, 2023 283.75 286.57 281.72 284.58 313,458 +2.17(+0.77%)
Aug 24, 2023 289.63 289.73 281.85 282.41 346,419 -5.25(-1.83%)
Aug 23, 2023 286.10 288.51 283.10 287.66 292,788 +2.99(+1.05%)
Aug 22, 2023 282.87 286.12 282.55 284.68 476,764 +3.19(+1.13%)
Aug 21, 2023 279.75 284.37 279.75 281.49 486,038 +2.31(+0.83%)
Aug 18, 2023 275.92 281.44 274.53 279.18 539,836 +0.91(+0.33%)
Aug 17, 2023 287.78 288.59 278.03 278.26 677,037 -10.33(-3.58%)
Aug 16, 2023 288.21 289.78 286.26 288.60 477,683 -1.14(-0.39%)
Aug 15, 2023 289.52 291.21 288.26 289.74 555,296 -2.27(-0.78%)
Aug 14, 2023 286.75 292.83 286.00 292.01 722,149 +2.23(+0.77%)
Aug 11, 2023 286.05 293.01 286.05 289.78 557,625 +0.49(+0.17%)
Aug 10, 2023 285.97 291.76 285.04 289.29 614,974 +4.59(+1.61%)
Aug 09, 2023 287.79 290.88 284.21 284.70 448,327 -4.64(-1.61%)
Aug 08, 2023 287.99 289.78 281.35 289.34 660,274 -1.54(-0.53%)
Aug 07, 2023 287.93 293.31 286.26 290.88 676,958 +2.67(+0.93%)
Aug 04, 2023 294.57 295.07 286.28 288.21 1,282,819 -6.48(-2.20%)
Aug 03, 2023 297.48 300.82 285.81 294.69 1,850,056 -2.65(-0.89%)
Aug 02, 2023 329.97 329.97 295.47 297.34 2,419,654 -70.62(-19.19%)
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.