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

Paycom Software Inc (NY: PAYC )

171.00 -3.07 (-1.76%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 24, 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 (%)
May 28, 2021 331.35 334.19 325.98 326.64 238,162 -1.36(-0.41%)
May 27, 2021 331.38 332.28 326.05 328.00 501,990 -4.52(-1.36%)
May 26, 2021 328.92 333.92 327.46 332.52 461,862 +5.48(+1.68%)
May 25, 2021 334.32 336.66 326.76 327.04 742,796 -6.38(-1.91%)
May 24, 2021 332.04 337.94 330.08 333.42 682,826 +6.15(+1.88%)
May 21, 2021 332.13 333.06 324.64 327.28 371,027 -1.57(-0.48%)
May 20, 2021 318.13 332.57 318.12 328.84 447,110 +11.76(+3.71%)
May 19, 2021 312.95 317.74 308.68 317.08 312,788 -1.98(-0.62%)
May 18, 2021 320.60 325.65 317.48 319.06 261,376 -0.25(-0.08%)
May 17, 2021 317.90 320.01 312.17 319.31 355,178 -4.07(-1.26%)
May 14, 2021 313.19 324.59 310.15 323.38 460,605 +17.22(+5.63%)
May 13, 2021 307.28 310.11 299.73 306.16 620,292 +3.41(+1.13%)
May 12, 2021 312.92 316.84 301.31 302.75 554,818 -15.66(-4.92%)
May 11, 2021 305.16 322.79 304.00 318.41 503,564 +4.05(+1.29%)
May 10, 2021 320.72 321.81 310.54 314.35 503,922 -10.29(-3.17%)
May 07, 2021 329.24 335.76 320.39 324.64 531,998 +0.43(+0.13%)
May 06, 2021 335.33 335.50 318.37 324.21 666,690 -13.81(-4.09%)
May 05, 2021 347.44 352.81 332.78 338.03 687,210 -13.09(-3.73%)
May 04, 2021 370.67 371.69 348.03 351.12 744,776 -24.38(-6.49%)
May 03, 2021 383.31 383.51 373.20 375.50 294,985 -5.46(-1.43%)
Apr 30, 2021 387.51 391.73 380.35 380.96 313,310 -9.74(-2.49%)
Apr 29, 2021 397.93 397.93 385.16 390.70 279,930 -6.80(-1.71%)
Apr 28, 2021 395.67 400.43 392.06 397.50 249,312 +0.85(+0.22%)
Apr 27, 2021 399.41 401.14 393.46 396.65 246,677 -0.71(-0.18%)
Apr 26, 2021 394.59 400.02 388.69 397.36 273,594 +1.36(+0.34%)
Apr 23, 2021 393.12 396.80 388.85 396.00 293,835 +9.48(+2.45%)
Apr 22, 2021 386.66 394.18 381.26 386.52 313,777 +1.75(+0.46%)
Apr 21, 2021 378.95 386.61 376.59 384.77 209,008 +5.78(+1.52%)
Apr 20, 2021 388.30 393.93 377.58 378.99 247,080 -10.66(-2.74%)
Apr 19, 2021 392.46 397.76 385.46 389.65 280,240 -5.24(-1.33%)
Apr 16, 2021 396.41 396.41 390.94 394.89 264,674 +0.29(+0.07%)
Apr 15, 2021 385.41 397.25 384.96 394.61 513,400 +11.62(+3.04%)
Apr 14, 2021 387.82 398.57 381.25 382.98 270,108 -3.23(-0.84%)
Apr 13, 2021 380.00 389.80 379.03 386.21 298,239 +8.62(+2.28%)
Apr 12, 2021 373.20 380.21 370.57 377.59 258,614 -0.22(-0.06%)
Apr 09, 2021 373.46 379.22 367.77 377.81 263,059 +2.17(+0.58%)
Apr 08, 2021 373.52 382.81 370.96 375.64 434,308 +6.98(+1.89%)
Apr 07, 2021 374.43 374.90 366.40 368.66 313,608 -5.93(-1.58%)
Apr 06, 2021 371.04 381.18 366.51 374.59 462,385 +0.22(+0.06%)
Apr 05, 2021 377.08 378.95 368.19 374.37 535,810 +1.00(+0.27%)
Apr 01, 2021 379.38 380.62 371.23 373.37 352,058 +6.63(+1.81%)
Mar 31, 2021 361.44 372.65 360.68 366.74 514,381 +9.78(+2.74%)
Mar 30, 2021 358.17 359.47 349.91 356.96 420,710 -4.20(-1.16%)
Mar 29, 2021 368.31 371.64 353.42 361.16 250,901 -8.11(-2.20%)
Mar 26, 2021 360.35 369.54 355.21 369.27 358,617 +9.47(+2.63%)
Mar 25, 2021 355.36 360.81 350.04 359.79 353,095 -1.31(-0.36%)
Mar 24, 2021 371.47 373.62 360.10 361.10 266,020 -9.44(-2.55%)
Mar 23, 2021 374.33 379.02 367.75 370.54 242,721 -4.82(-1.28%)
Mar 22, 2021 367.42 381.93 367.42 375.35 338,168 +6.16(+1.67%)
Mar 19, 2021 364.30 375.72 361.71 369.19 440,249 +7.11(+1.96%)
Mar 18, 2021 374.30 376.35 361.00 362.08 326,975 -19.17(-5.03%)
Mar 17, 2021 373.01 386.86 366.80 381.25 269,931 +4.46(+1.18%)
Mar 16, 2021 392.55 393.77 372.01 376.79 313,145 -13.52(-3.46%)
Mar 15, 2021 381.14 390.74 378.11 390.31 340,350 +9.46(+2.48%)
Mar 12, 2021 378.57 381.57 373.59 380.85 254,482 -5.49(-1.42%)
Mar 11, 2021 383.79 392.05 381.00 386.34 318,215 +11.99(+3.20%)
Mar 10, 2021 383.06 392.95 373.62 374.35 440,054 -1.51(-0.40%)
Mar 09, 2021 379.21 387.83 372.48 375.86 415,832 +12.91(+3.56%)
Mar 08, 2021 368.48 376.92 362.08 362.94 550,433 -9.22(-2.48%)
Mar 05, 2021 375.88 377.46 348.57 372.16 828,936 +26.60(+7.70%)
Mar 04, 2021 357.59 361.07 337.78 345.56 480,375 -14.26(-3.96%)
Mar 03, 2021 372.37 373.68 357.80 359.82 373,712 -16.98(-4.51%)
Mar 02, 2021 386.85 387.52 376.57 376.80 375,707 -6.68(-1.74%)
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.