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

Paycom Software Inc (NY: PAYC )

170.85 -3.22 (-1.85%)
Streaming Delayed Price Updated: 3:46 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 (%)
Nov 30, 2021 440.75 446.27 430.32 433.56 395,143 -9.86(-2.22%)
Nov 29, 2021 441.12 445.55 435.36 443.43 309,066 +9.50(+2.19%)
Nov 26, 2021 445.48 453.60 432.38 433.92 247,730 -14.33(-3.20%)
Nov 24, 2021 439.34 450.86 436.67 448.25 293,787 +3.89(+0.88%)
Nov 23, 2021 445.63 450.28 432.44 444.36 384,258 -4.30(-0.96%)
Nov 22, 2021 465.79 465.89 444.19 448.66 287,702 -17.65(-3.79%)
Nov 19, 2021 470.13 470.94 459.56 466.31 330,577 +1.11(+0.24%)
Nov 18, 2021 471.51 466.01 464.87 465.20 299,999 -7.60(-1.61%)
Nov 17, 2021 481.65 481.65 466.76 472.80 280,328 -8.85(-1.84%)
Nov 16, 2021 478.47 486.19 477.24 481.65 242,607 +1.90(+0.40%)
Nov 15, 2021 489.15 489.15 476.05 479.75 310,299 -6.11(-1.26%)
Nov 12, 2021 484.62 487.05 480.05 485.85 319,318 +2.21(+0.46%)
Nov 11, 2021 490.94 491.05 482.91 483.64 364,700 -3.56(-0.73%)
Nov 10, 2021 498.75 487.20 266,553 -15.59(-3.10%)
Nov 09, 2021 508.66 512.03 497.51 502.79 266,407 -4.05(-0.80%)
Nov 08, 2021 504.75 510.35 502.82 506.84 349,340 +6.96(+1.39%)
Nov 05, 2021 510.59 518.16 499.33 499.89 461,518 -7.53(-1.48%)
Nov 04, 2021 514.54 515.35 506.11 507.42 493,550 -0.33(-0.06%)
Nov 03, 2021 532.20 532.20 496.76 507.75 772,252 -40.53(-7.39%)
Nov 02, 2021 552.74 553.97 542.29 548.28 471,232 +6.59(+1.22%)
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.