Indicators

Paycom Software Inc (NY: PAYC )

172.28 -4.19 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	180.86	182.56	179.95	180.49	205,659	-0.98(-0.54%)
Feb 27, 2019	178.77	181.65	177.83	181.47	247,214	+2.27(+1.27%)
Feb 26, 2019	178.98	180.14	177.15	179.20	461,605	-0.89(-0.50%)
Feb 25, 2019	184.73	184.73	178.22	180.09	566,294	-2.93(-1.60%)
Feb 22, 2019	178.77	183.02	177.90	183.02	683,053	+5.31(+2.99%)
Feb 21, 2019	175.30	179.65	174.80	177.71	484,203	+1.88(+1.07%)
Feb 20, 2019	178.16	181.31	174.65	175.83	806,878	-2.50(-1.40%)
Feb 19, 2019	179.97	181.17	178.21	178.34	661,550	-2.89(-1.59%)
Feb 15, 2019	178.06	181.28	176.44	181.23	733,195	+4.06(+2.29%)
Feb 14, 2019	170.92	177.46	170.92	177.16	1,192,332	+5.28(+3.07%)
Feb 13, 2019	172.81	174.09	170.84	171.88	617,492	-0.28(-0.16%)
Feb 12, 2019	172.89	173.50	170.71	172.16	720,985	+1.12(+0.66%)
Feb 11, 2019	175.32	176.15	168.91	171.04	1,136,452	-3.72(-2.13%)
Feb 08, 2019	165.63	175.00	164.85	174.76	968,901	+7.74(+4.63%)
Feb 07, 2019	165.32	171.28	164.00	167.02	1,277,651	-0.96(-0.57%)
Feb 06, 2019	168.84	178.00	165.28	167.99	2,757,537	+12.10(+7.76%)
Feb 05, 2019	155.92	156.98	153.52	155.89	1,027,347	+0.99(+0.64%)
Feb 04, 2019	154.15	155.81	152.41	154.90	868,375	+5.07(+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.