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 (%)
Feb 28, 2018	98.72	100.52	97.99	98.03	461,255	-0.69(-0.70%)
Feb 27, 2018	98.61	100.28	98.31	98.73	730,799	+0.13(+0.13%)
Feb 26, 2018	98.11	99.05	97.68	98.60	534,098	+1.06(+1.09%)
Feb 23, 2018	95.99	97.55	95.16	97.54	426,219	+2.29(+2.40%)
Feb 22, 2018	94.98	96.10	94.43	95.25	366,021	+0.49(+0.51%)
Feb 21, 2018	95.15	96.68	94.73	94.76	604,530	-0.14(-0.15%)
Feb 20, 2018	93.40	96.24	92.17	94.90	729,156	+0.85(+0.91%)
Feb 16, 2018		94.05	94.05	94.05	0	-0.11(-0.12%)
Feb 15, 2018	92.02	94.79	90.71	94.16	918,593	+2.90(+3.18%)
Feb 14, 2018	87.69	91.77	87.43	91.25	1,331,870	+3.15(+3.58%)
Feb 13, 2018		88.42		88.10	1,017,942	+4.35(+5.19%)
Feb 12, 2018	83.38	84.40	82.65	83.75	960,864	+1.15(+1.39%)
Feb 09, 2018	83.26	83.96	79.67	82.60	1,348,426	+0.45(+0.54%)
Feb 08, 2018	84.65	84.94	82.18	82.16	1,164,854	-1.59(-1.89%)
Feb 07, 2018	86.10	87.21	81.36	83.74	2,031,509	-2.09(-2.44%)
Feb 06, 2018		86.66	83.32	85.83	1,469,328	+1.20(+1.42%)
Feb 05, 2018	86.52	88.06	82.73	84.63	1,194,000	-3.12(-3.56%)
Feb 02, 2018	88.79	89.18	87.31	87.76	951,349	-1.61(-1.80%)

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.