Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

166.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 360.64 371.83 359.88 365.93 515,514 +9.76(+2.74%)
Mar 30, 2021 357.38 358.68 349.14 356.17 421,636 -4.19(-1.16%)
Mar 29, 2021 367.50 370.82 352.64 360.37 251,454 -8.09(-2.20%)
Mar 26, 2021 359.56 368.72 354.43 368.46 359,406 +9.45(+2.63%)
Mar 25, 2021 354.58 360.02 349.27 359.00 353,873 -1.31(-0.36%)
Mar 24, 2021 370.65 372.80 359.31 360.31 266,606 -9.41(-2.55%)
Mar 23, 2021 373.51 378.19 366.94 369.72 243,255 -4.81(-1.28%)
Mar 22, 2021 366.62 381.09 366.62 374.53 338,913 +6.15(+1.67%)
Mar 19, 2021 363.50 374.89 360.92 368.38 441,218 +7.09(+1.96%)
Mar 18, 2021 373.48 375.53 360.21 361.29 327,695 -19.12(-5.03%)
Mar 17, 2021 372.19 386.01 365.99 380.41 270,525 +4.45(+1.18%)
Mar 16, 2021 391.68 392.91 371.19 375.96 313,834 -13.49(-3.46%)
Mar 15, 2021 380.30 389.88 377.28 389.45 341,099 +9.43(+2.48%)
Mar 12, 2021 377.74 380.73 372.77 380.02 255,043 -5.48(-1.42%)
Mar 11, 2021 382.95 391.19 380.16 385.49 318,916 +11.97(+3.20%)
Mar 10, 2021 382.22 392.09 372.80 373.53 441,023 -1.50(-0.40%)
Mar 09, 2021 378.37 386.98 371.66 375.03 416,748 +12.88(+3.56%)
Mar 08, 2021 367.68 376.09 361.29 362.15 551,645 -9.20(-2.48%)
Mar 05, 2021 375.05 376.63 347.81 371.34 830,761 +26.54(+7.70%)
Mar 04, 2021 356.81 360.28 337.04 344.80 481,433 -14.23(-3.96%)
Mar 03, 2021 371.55 372.86 357.01 359.03 374,535 -16.94(-4.51%)
Mar 02, 2021 386.00 386.67 375.74 375.97 376,534 -6.67(-1.74%)
Mar 01, 2021 380.05 387.09 376.45 382.64 423,466 +12.57(+3.40%)
Feb 26, 2021 368.57 374.73 363.36 370.07 455,275 +5.86(+1.61%)
Feb 25, 2021 380.58 381.58 360.18 364.20 439,785 -18.45(-4.82%)
Feb 24, 2021 371.79 382.97 361.96 382.66 575,011 +9.50(+2.55%)
Feb 23, 2021 368.67 376.64 351.97 373.15 625,729 -3.34(-0.89%)
Feb 22, 2021 389.31 390.47 375.41 376.50 385,537 -19.17(-4.85%)
Feb 19, 2021 397.82 407.40 395.05 395.67 630,630 -1.40(-0.35%)
Feb 18, 2021 385.61 401.56 380.25 397.07 437,976 +9.69(+2.50%)
Feb 17, 2021 382.08 388.06 372.69 387.38 647,328 +1.74(+0.45%)
Feb 16, 2021 409.27 409.27 384.68 385.64 564,952 -22.73(-5.57%)
Feb 12, 2021 399.29 409.08 397.44 408.38 464,478 +5.60(+1.39%)
Feb 11, 2021 424.58 438.20 397.87 402.78 775,682 -18.18(-4.32%)
Feb 10, 2021 429.16 429.18 414.60 420.95 419,549 -7.24(-1.69%)
Feb 09, 2021 424.51 430.65 420.28 428.19 270,975 +3.50(+0.82%)
Feb 08, 2021 431.14 436.50 422.19 424.69 299,244 -4.69(-1.09%)
Feb 05, 2021 427.55 434.11 425.21 429.38 409,060 +5.99(+1.42%)
Feb 04, 2021 413.30 424.30 410.07 423.39 318,684 +12.55(+3.05%)
Feb 03, 2021 409.87 414.97 405.20 410.84 416,229 +3.36(+0.83%)
Feb 02, 2021 395.77 411.56 390.08 407.48 349,770 +15.45(+3.94%)
Feb 01, 2021 380.71 393.29 379.94 392.03 342,825 +16.52(+4.40%)
Jan 29, 2021 379.46 382.19 369.52 375.51 358,901 -6.97(-1.82%)
Jan 28, 2021 375.99 390.60 375.90 382.48 407,313 +10.22(+2.74%)
Jan 27, 2021 379.34 383.53 370.17 372.26 639,685 -15.56(-4.01%)
Jan 26, 2021 405.27 405.85 386.11 387.82 469,007 -17.83(-4.40%)
Jan 25, 2021 408.11 411.71 394.56 405.65 387,707 +0.42(+0.10%)
Jan 22, 2021 399.74 406.37 398.04 405.23 269,605 +5.21(+1.30%)
Jan 21, 2021 405.56 407.66 398.66 400.02 252,376 -4.19(-1.04%)
Jan 20, 2021 395.14 405.96 391.32 404.21 830,811 +11.31(+2.88%)
Jan 19, 2021 395.54 398.79 389.82 392.90 675,586 -1.65(-0.42%)
Jan 15, 2021 410.48 411.04 394.41 394.55 551,043 -13.83(-3.39%)
Jan 14, 2021 413.57 418.91 406.08 408.39 367,537 -2.53(-0.62%)
Jan 13, 2021 418.25 419.46 409.22 410.92 323,665 -5.19(-1.25%)
Jan 12, 2021 422.53 422.99 411.07 416.11 423,805 -6.29(-1.49%)
Jan 11, 2021 431.85 431.85 421.86 422.40 240,451 -13.81(-3.17%)
Jan 08, 2021 432.24 443.99 429.82 436.21 361,125 +9.28(+2.17%)
Jan 07, 2021 413.46 428.44 413.46 426.93 356,329 +17.65(+4.31%)
Jan 06, 2021 416.31 420.43 406.55 409.28 519,759 -12.84(-3.04%)
Jan 05, 2021 418.76 428.69 416.31 422.12 479,985 -0.84(-0.20%)
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.