Indicators

Paycom Software Inc (NY: PAYC )

145.15 -0.17 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	205.68	207.03	204.23	205.40	526,318	-0.84(-0.40%)
Dec 28, 2023	204.12	206.43	203.76	206.23	587,394	+1.86(+0.91%)
Dec 27, 2023	204.87	206.02	203.46	204.38	435,644	-0.63(-0.31%)
Dec 26, 2023	204.68	205.41	202.74	205.00	491,076	+0.72(+0.35%)
Dec 22, 2023	206.76	207.60	203.16	204.29	498,283	-0.99(-0.48%)
Dec 21, 2023	204.28	206.16	201.06	205.28	749,144	+2.55(+1.26%)
Dec 20, 2023	205.45	208.28	201.89	202.73	755,115	-3.93(-1.90%)
Dec 19, 2023	203.69	207.31	203.44	206.65	715,630	+4.33(+2.14%)
Dec 18, 2023	202.29	203.49	198.73	202.32	673,164	+0.84(+0.42%)
Dec 15, 2023	201.70	203.05	198.64	201.47	1,425,257	-0.93(-0.46%)
Dec 14, 2023	200.57	206.03	198.01	202.41	1,088,007	+5.52(+2.81%)
Dec 13, 2023	188.34	197.06	186.15	196.88	1,024,467	+8.65(+4.60%)
Dec 12, 2023	188.35	193.33	185.13	188.23	816,723	+0.21(+0.11%)
Dec 11, 2023	184.92	190.53	184.92	188.02	817,728	+2.64(+1.43%)
Dec 08, 2023	182.81	189.55	182.45	185.38	1,069,095	+1.30(+0.71%)
Dec 07, 2023	183.82	187.10	181.34	184.08	1,005,070	-0.25(-0.14%)
Dec 06, 2023	182.35	185.66	180.47	184.32	896,181	+3.37(+1.86%)
Dec 05, 2023	183.96	184.31	179.27	180.96	749,513	-4.05(-2.19%)
Dec 04, 2023	183.07	185.58	181.49	185.01	732,379	+0.45(+0.24%)

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.