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 (%)
May 28, 2021	331.36	334.19	325.99	326.65	238,157	-1.36(-0.41%)
May 27, 2021	331.39	332.29	326.06	328.01	501,978	-4.52(-1.36%)
May 26, 2021	328.93	333.93	327.47	332.53	461,851	+5.48(+1.68%)
May 25, 2021	334.33	336.67	326.77	327.05	742,779	-6.38(-1.91%)
May 24, 2021	332.05	337.95	330.09	333.43	682,811	+6.14(+1.88%)
May 21, 2021	332.14	333.07	324.65	327.29	371,019	-1.57(-0.48%)
May 20, 2021	318.14	332.58	318.13	328.85	447,099	+11.76(+3.71%)
May 19, 2021	312.95	317.75	308.68	317.09	312,780	-1.98(-0.62%)
May 18, 2021	320.61	325.65	317.48	319.07	261,370	-0.25(-0.08%)
May 17, 2021	317.91	320.02	312.18	319.32	355,170	-4.07(-1.26%)
May 14, 2021	313.20	324.60	310.16	323.39	460,594	+17.22(+5.63%)
May 13, 2021	307.29	310.12	299.73	306.17	620,278	+3.41(+1.13%)
May 12, 2021	312.93	316.85	301.32	302.76	554,805	-15.66(-4.92%)
May 11, 2021	305.17	322.80	304.00	318.42	503,552	+4.05(+1.29%)
May 10, 2021	320.72	321.81	310.55	314.36	503,911	-10.29(-3.17%)
May 07, 2021	329.25	335.77	320.40	324.65	531,986	+0.43(+0.13%)
May 06, 2021	335.34	335.50	318.38	324.22	666,675	-13.81(-4.09%)
May 05, 2021	347.45	352.81	332.79	338.04	687,195	-13.09(-3.73%)
May 04, 2021	370.67	371.70	348.04	351.13	744,759	-24.38(-6.49%)

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.