Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	180.47	182.16	179.56	180.10	206,102	-0.98(-0.54%)
Feb 27, 2019	178.39	181.26	177.45	181.09	247,746	+2.27(+1.27%)
Feb 26, 2019	178.60	179.76	176.76	178.81	462,599	-0.89(-0.50%)
Feb 25, 2019	184.34	184.34	177.83	179.71	567,514	-2.92(-1.60%)
Feb 22, 2019	178.39	182.63	177.52	182.63	684,525	+5.30(+2.99%)
Feb 21, 2019	174.92	179.26	174.43	177.33	485,246	+1.87(+1.07%)
Feb 20, 2019	177.78	180.92	174.28	175.46	808,616	-2.50(-1.40%)
Feb 19, 2019	179.58	180.78	177.82	177.95	662,975	-2.88(-1.59%)
Feb 15, 2019	177.68	180.89	176.06	180.84	734,775	+4.05(+2.29%)
Feb 14, 2019	170.55	177.08	170.55	176.78	1,194,901	+5.27(+3.07%)
Feb 13, 2019	172.44	173.71	170.47	171.51	618,822	-0.28(-0.16%)
Feb 12, 2019	172.52	173.13	170.35	171.79	722,538	+1.12(+0.66%)
Feb 11, 2019	174.94	175.77	168.55	170.67	1,138,901	-3.72(-2.13%)
Feb 08, 2019	165.28	174.62	164.50	174.38	970,988	+7.72(+4.63%)
Feb 07, 2019	164.96	170.92	163.64	166.66	1,280,404	-0.96(-0.57%)
Feb 06, 2019	168.48	177.62	164.92	167.63	2,763,478	+12.07(+7.76%)
Feb 05, 2019	155.59	156.65	153.19	155.56	1,029,560	+0.99(+0.64%)
Feb 04, 2019	153.82	155.48	152.08	154.56	870,246	+5.06(+3.39%)

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.