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 (%)
Dec 29, 2017		79.61	79.61	79.61	0	-0.42(-0.52%)
Dec 28, 2017	80.49	80.49	79.69	80.03	213,477	-0.53(-0.65%)
Dec 27, 2017	80.13	81.11	79.80	80.55	254,537	+0.56(+0.71%)
Dec 26, 2017	79.54	80.32	78.80	79.99	205,443	-0.01(-0.01%)
Dec 22, 2017	80.91	80.91	79.71	80.00	296,105	-0.93(-1.15%)
Dec 21, 2017	81.64	81.88	80.60	80.93	304,401	-0.66(-0.81%)
Dec 20, 2017	82.12	82.32	80.56	81.59	407,202	-0.18(-0.22%)
Dec 19, 2017	81.82	83.09	81.51	81.77	498,461	-0.26(-0.31%)
Dec 18, 2017	81.71	83.06	80.89	82.03	504,979	+1.42(+1.76%)
Dec 15, 2017	79.06	80.79	78.21	80.61	602,573	+1.75(+2.22%)
Dec 14, 2017	79.14	79.76	78.76	78.86	288,506	+0.12(+0.15%)
Dec 13, 2017	77.36	79.03	77.36	78.74	475,952	+1.52(+1.96%)
Dec 12, 2017	78.64	79.55	77.17	77.22	444,925	-1.61(-2.04%)
Dec 11, 2017	78.15	79.39	77.84	78.83	569,520	+0.87(+1.12%)
Dec 08, 2017	78.29	78.92	77.84	77.96	549,618	+0.00(+0.00%)
Dec 07, 2017	76.36	78.04	76.33		488,253	+0.00(+0.00%)
Dec 06, 2017	75.09	76.97	74.90	76.36	610,368	+0.78(+1.04%)
Dec 05, 2017	75.50	77.02	74.72	75.58	1,108,458	-0.40(-0.52%)
Dec 04, 2017	80.84	80.98	75.90	75.97	851,934	-3.84(-4.81%)

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.