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

Paycom Software Inc (NY: PAYC )

173.53 -0.54 (-0.31%)
Streaming Delayed Price Updated: 9:39 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 (%)
Jun 30, 2023 314.77 319.85 312.68 318.79 464,857 +7.50(+2.41%)
Jun 29, 2023 309.85 313.77 307.56 311.29 338,740 +1.44(+0.46%)
Jun 28, 2023 313.70 317.77 306.94 309.85 658,310 -1.73(-0.55%)
Jun 27, 2023 310.20 314.04 307.43 311.58 459,888 +3.15(+1.02%)
Jun 26, 2023 302.51 309.00 301.98 308.43 375,375 +4.56(+1.50%)
Jun 23, 2023 300.99 305.86 300.51 303.87 613,204 -0.55(-0.18%)
Jun 22, 2023 308.58 309.08 303.56 304.41 618,196 -5.65(-1.82%)
Jun 21, 2023 316.67 318.79 308.17 310.06 488,152 -9.94(-3.11%)
Jun 20, 2023 313.63 320.92 312.31 320.00 499,404 +2.52(+0.79%)
Jun 16, 2023 324.79 326.38 315.61 317.48 677,351 -4.00(-1.24%)
Jun 15, 2023 315.80 322.31 313.41 321.48 556,396 +49.56(+18.23%)
May 08, 2023 269.75 273.08 267.76 271.92 745,312 +1.73(+0.64%)
May 05, 2023 278.67 280.59 265.26 270.18 1,316,011 -7.29(-2.63%)
May 04, 2023 294.37 301.35 276.99 277.48 1,113,527 -13.59(-4.67%)
May 03, 2023 288.54 298.01 287.40 291.06 1,507,158 +4.90(+1.71%)
May 02, 2023 293.39 293.39 282.32 286.16 990,633 -8.72(-2.96%)
May 01, 2023 287.76 297.84 285.51 294.88 675,930 +7.12(+2.47%)
Apr 28, 2023 283.90 290.91 279.29 287.76 952,771 +1.46(+0.51%)
Apr 27, 2023 285.13 287.54 282.05 286.31 375,278 +3.17(+1.12%)
Apr 26, 2023 289.79 290.37 281.09 283.14 414,516 -2.98(-1.04%)
Apr 25, 2023 292.69 294.69 285.93 286.12 439,077 -9.74(-3.29%)
Apr 24, 2023 298.88 299.18 290.70 295.86 321,471 -1.99(-0.67%)
Apr 21, 2023 298.89 299.56 295.93 297.85 303,305 +0.72(+0.24%)
Apr 20, 2023 299.09 300.22 295.67 297.13 394,387 -5.09(-1.69%)
Apr 19, 2023 300.97 303.35 300.22 302.22 307,928 -0.30(-0.10%)
Apr 18, 2023 309.35 309.35 299.32 302.52 365,961 -1.97(-0.65%)
Apr 17, 2023 301.02 305.71 299.31 304.49 350,970 +4.06(+1.35%)
Apr 14, 2023 297.83 302.06 293.03 300.43 469,343 +0.22(+0.07%)
Apr 13, 2023 293.36 301.05 293.36 300.21 424,244 +8.64(+2.96%)
Apr 12, 2023 296.92 300.62 291.26 291.57 331,588 -1.68(-0.57%)
Apr 11, 2023 290.01 295.92 289.02 293.25 414,332 +1.52(+0.52%)
Apr 10, 2023 283.95 293.17 281.23 291.74 417,337 +4.89(+1.70%)
Apr 06, 2023 280.95 287.31 276.05 286.85 520,460 +3.81(+1.35%)
Apr 05, 2023 288.39 290.63 278.85 283.04 487,436 -7.12(-2.45%)
Apr 04, 2023 297.92 298.05 288.52 290.15 366,956 -5.79(-1.96%)
Apr 03, 2023 297.71 299.25 291.35 295.94 396,920 -5.34(-1.77%)
Mar 31, 2023 295.22 303.35 294.44 301.28 537,944 +7.65(+2.61%)
Mar 30, 2023 289.87 301.04 289.55 293.63 940,100 +10.33(+3.65%)
Mar 29, 2023 274.25 283.57 272.08 283.31 519,642 +12.72(+4.70%)
Mar 28, 2023 269.36 271.47 267.67 270.58 297,907 +0.55(+0.20%)
Mar 27, 2023 270.92 275.07 268.46 270.04 305,673 +0.91(+0.34%)
Mar 24, 2023 270.28 270.37 265.60 269.12 316,032 -0.75(-0.28%)
Mar 23, 2023 267.08 271.62 264.76 269.88 452,447 +5.42(+2.05%)
Mar 22, 2023 273.93 274.06 264.24 264.46 337,565 -10.41(-3.79%)
Mar 21, 2023 268.89 275.52 268.08 274.86 548,813 +6.92(+2.58%)
Mar 20, 2023 272.33 273.30 266.59 267.94 518,757 -6.51(-2.37%)
Mar 17, 2023 277.27 280.64 272.61 274.46 650,185 -3.09(-1.11%)
Mar 16, 2023 275.48 279.53 271.42 277.55 412,190 +2.16(+0.78%)
Mar 15, 2023 274.86 279.13 272.96 275.39 379,727 -2.61(-0.94%)
Mar 14, 2023 277.98 280.86 273.28 277.99 370,821 +5.92(+2.17%)
Mar 13, 2023 268.29 277.93 263.28 272.08 707,024 +1.25(+0.46%)
Mar 10, 2023 281.76 282.19 267.26 270.83 710,438 -12.36(-4.36%)
Mar 09, 2023 284.51 290.72 282.44 283.19 445,950 -3.05(-1.07%)
Mar 08, 2023 284.01 287.03 282.30 286.24 372,862 +1.42(+0.50%)
Mar 07, 2023 290.32 292.26 284.81 284.82 339,509 -5.28(-1.82%)
Mar 06, 2023 292.15 296.48 289.83 290.10 468,104 +1.18(+0.41%)
Mar 03, 2023 286.18 290.38 285.97 288.93 784,817 +4.16(+1.46%)
Mar 02, 2023 280.85 286.91 280.18 284.76 468,523 +2.80(+0.99%)
Mar 01, 2023 285.82 287.83 281.62 281.96 535,729 -4.51(-1.57%)
Feb 28, 2023 291.33 294.57 286.15 286.47 659,930 -5.01(-1.72%)
Feb 27, 2023 294.02 294.20 290.77 291.48 485,238 +0.69(+0.24%)
Feb 24, 2023 292.71 293.14 289.16 290.79 316,178 -6.45(-2.17%)
Feb 23, 2023 299.78 300.31 291.78 297.24 240,893 +0.98(+0.33%)
Feb 22, 2023 297.31 301.72 294.95 296.26 496,887 +2.41(+0.82%)
Feb 21, 2023 296.24 298.41 293.43 293.85 469,563 -7.31(-2.43%)
Feb 17, 2023 303.00 303.00 295.60 301.16 975,033 -3.53(-1.16%)
Feb 16, 2023 307.22 313.37 304.22 304.69 603,319 -12.44(-3.92%)
Feb 15, 2023 320.41 323.49 315.06 317.13 643,840 -4.65(-1.44%)
Feb 14, 2023 316.84 323.50 316.84 321.78 629,896 +1.92(+0.60%)
Feb 13, 2023 316.44 320.85 314.38 319.86 455,949 +5.61(+1.79%)
Feb 10, 2023 316.14 317.52 310.69 314.25 483,593 -5.34(-1.67%)
Feb 09, 2023 324.17 327.13 318.00 319.59 1,027,981 +1.26(+0.40%)
Feb 08, 2023 327.04 327.74 309.39 318.33 1,550,445 -23.10(-6.77%)
Feb 07, 2023 325.42 344.28 322.41 341.43 508,819 +14.70(+4.50%)
Feb 06, 2023 329.74 332.81 325.73 326.73 583,546 -7.68(-2.30%)
Feb 03, 2023 339.49 347.37 333.93 334.41 391,270 -14.84(-4.25%)
Feb 02, 2023 348.71 359.11 346.04 349.25 588,625 +11.54(+3.42%)
Feb 01, 2023 321.16 339.97 320.65 337.71 642,631 +16.68(+5.20%)
Jan 31, 2023 314.90 321.03 313.23 321.03 376,283 +8.11(+2.59%)
Jan 30, 2023 314.59 319.93 312.82 312.93 256,756 -6.42(-2.01%)
Jan 27, 2023 315.37 322.47 314.92 319.35 356,892 +0.77(+0.24%)
Jan 26, 2023 316.41 319.52 312.12 318.58 249,056 +6.80(+2.18%)
Jan 25, 2023 308.05 313.38 295.26 311.78 415,204 -5.27(-1.66%)
Jan 24, 2023 316.51 319.93 315.12 317.05 268,101 -2.13(-0.67%)
Jan 23, 2023 310.51 320.39 308.14 319.18 343,518 +8.53(+2.75%)
Jan 20, 2023 302.52 311.29 301.39 310.65 295,258 +8.58(+2.84%)
Jan 19, 2023 304.16 307.62 301.09 302.07 267,738 -6.91(-2.24%)
Jan 18, 2023 311.54 318.30 307.44 308.97 530,769 +1.46(+0.47%)
Jan 17, 2023 301.72 309.86 299.44 307.52 464,473 +5.79(+1.92%)
Jan 13, 2023 297.01 303.12 296.36 301.73 419,499 +0.18(+0.06%)
Jan 12, 2023 303.66 307.33 296.17 301.55 424,351 +0.03(+0.01%)
Jan 11, 2023 299.53 302.89 297.87 301.52 393,865 +5.86(+1.98%)
Jan 10, 2023 286.92 297.52 283.16 295.66 665,263 +5.70(+1.97%)
Jan 09, 2023 286.99 295.15 285.65 289.96 1,109,378 +5.89(+2.07%)
Jan 06, 2023 294.95 294.95 281.69 284.08 1,132,554 -7.90(-2.71%)
Jan 05, 2023 295.52 295.83 289.34 291.98 478,936 -9.20(-3.05%)
Jan 04, 2023 304.61 305.63 298.71 301.17 437,025 -0.72(-0.24%)
Jan 03, 2023 313.75 315.52 299.30 301.90 253,957 -5.63(-1.83%)
Dec 30, 2022 303.98 307.84 302.46 307.53 320,626 -1.55(-0.50%)
Dec 29, 2022 304.44 310.18 299.40 309.07 350,666 +9.16(+3.05%)
Dec 28, 2022 298.46 302.36 296.45 299.92 349,701 +1.00(+0.33%)
Dec 27, 2022 301.77 302.18 295.76 298.91 214,219 -3.52(-1.16%)
Dec 23, 2022 298.94 302.83 294.84 302.43 229,329 +1.37(+0.45%)
Dec 22, 2022 301.66 302.26 291.78 301.06 429,425 -6.51(-2.12%)
Dec 21, 2022 301.50 309.17 296.82 307.58 283,290 +6.48(+2.15%)
Dec 20, 2022 303.60 308.80 299.15 301.09 425,404 -5.72(-1.86%)
Dec 19, 2022 308.10 310.03 304.32 306.81 422,291 -1.79(-0.58%)
Dec 16, 2022 310.31 312.51 303.40 308.61 527,936 -3.50(-1.12%)
Dec 15, 2022 318.62 320.28 310.66 312.11 338,177 -12.67(-3.90%)
Dec 14, 2022 325.21 331.28 321.48 324.78 452,331 -1.04(-0.32%)
Dec 13, 2022 339.30 342.89 321.70 325.82 678,525 +2.81(+0.87%)
Dec 12, 2022 311.50 328.32 310.92 323.02 538,556 +11.70(+3.76%)
Dec 09, 2022 314.83 320.44 310.84 311.31 379,531 -4.59(-1.45%)
Dec 08, 2022 308.51 318.07 305.42 315.90 410,140 +9.70(+3.17%)
Dec 07, 2022 309.87 311.95 303.48 306.20 451,196 -3.67(-1.18%)
Dec 06, 2022 312.85 312.85 303.03 309.87 380,583 -2.77(-0.89%)
Dec 05, 2022 332.22 334.33 308.98 312.64 498,934 -24.18(-7.18%)
Dec 02, 2022 334.94 340.42 331.16 336.82 293,517 -6.29(-1.83%)
Dec 01, 2022 335.11 345.85 333.89 343.11 561,988 +7.06(+2.10%)
Nov 30, 2022 317.94 336.79 315.23 336.06 702,914 +16.97(+5.32%)
Nov 29, 2022 322.64 325.49 316.86 319.09 258,300 -3.22(-1.00%)
Nov 28, 2022 320.94 328.36 320.76 322.31 278,452 -1.85(-0.57%)
Nov 25, 2022 324.07 325.48 320.96 324.17 125,854 -0.11(-0.03%)
Nov 23, 2022 316.55 326.38 312.36 324.27 193,421 +7.76(+2.45%)
Nov 22, 2022 311.97 316.63 305.82 316.51 249,182 +4.20(+1.35%)
Nov 21, 2022 310.19 315.13 308.25 312.31 353,987 -1.24(-0.40%)
Nov 18, 2022 322.64 322.64 305.16 313.55 637,198 -1.93(-0.61%)
Nov 17, 2022 327.04 328.49 312.45 315.48 556,266 -19.18(-5.73%)
Nov 16, 2022 339.73 342.13 332.78 334.66 480,502 -9.41(-2.74%)
Nov 15, 2022 337.95 346.77 335.78 344.07 451,184 +17.21(+5.27%)
Nov 14, 2022 333.00 336.01 324.55 326.86 340,189 -10.44(-3.09%)
Nov 11, 2022 327.74 344.70 324.60 337.30 603,480 +10.51(+3.21%)
Nov 10, 2022 318.03 333.75 318.03 326.79 662,691 +29.97(+10.10%)
Nov 09, 2022 298.85 298.85 290.53 296.82 383,229 -5.30(-1.75%)
Nov 08, 2022 295.40 306.55 288.08 302.12 474,035 +8.57(+2.92%)
Nov 07, 2022 305.97 305.97 288.63 293.55 792,857 -9.90(-3.26%)
Nov 04, 2022 327.05 327.05 293.16 303.45 883,076 -19.95(-6.17%)
Nov 03, 2022 311.74 335.17 309.88 323.40 587,719 +9.79(+3.12%)
Nov 02, 2022 340.09 340.15 313.17 313.61 757,343 -26.03(-7.66%)
Nov 01, 2022 350.03 350.75 335.38 339.64 671,162 -3.26(-0.95%)
Oct 31, 2022 336.53 345.13 334.39 342.90 529,979 +4.34(+1.28%)
Oct 28, 2022 331.20 338.61 325.77 338.56 353,555 +7.74(+2.34%)
Oct 27, 2022 331.74 336.77 328.69 330.81 241,025 +2.75(+0.84%)
Oct 26, 2022 325.57 339.52 325.11 328.07 280,979 -6.06(-1.82%)
Oct 25, 2022 322.42 334.69 322.42 334.13 314,529 +13.02(+4.06%)
Oct 24, 2022 322.23 322.23 308.42 321.11 317,112 +1.00(+0.31%)
Oct 21, 2022 315.28 321.10 307.28 320.11 302,004 +4.66(+1.48%)
Oct 20, 2022 318.22 326.24 311.38 315.45 352,421 -2.17(-0.68%)
Oct 19, 2022 321.59 322.84 312.08 317.62 222,815 -8.56(-2.62%)
Oct 18, 2022 324.26 330.19 318.99 326.19 368,797 +13.36(+4.27%)
Oct 17, 2022 306.61 317.57 306.24 312.83 353,150 +16.78(+5.67%)
Oct 14, 2022 313.29 317.91 295.42 296.05 382,947 -14.58(-4.69%)
Oct 13, 2022 298.47 312.68 293.90 310.63 414,490 +2.05(+0.66%)
Oct 12, 2022 316.81 318.74 307.52 308.58 468,884 -7.98(-2.52%)
Oct 11, 2022 320.66 324.37 308.66 316.56 449,713 -4.52(-1.41%)
Oct 10, 2022 336.16 336.16 314.03 321.07 371,496 -14.29(-4.26%)
Oct 07, 2022 343.42 344.76 334.33 335.36 399,512 -15.06(-4.30%)
Oct 06, 2022 347.55 353.66 341.64 350.43 506,483 +1.91(+0.55%)
Oct 05, 2022 340.83 353.99 340.69 348.51 291,647 +2.03(+0.59%)
Oct 04, 2022 344.68 350.93 342.91 346.48 391,473 +12.86(+3.86%)
Oct 03, 2022 329.81 336.06 324.88 333.62 348,022 +6.59(+2.02%)
Sep 30, 2022 330.75 337.86 326.75 327.03 391,325 -4.40(-1.33%)
Sep 29, 2022 334.19 335.69 329.65 331.43 359,285 -7.28(-2.15%)
Sep 28, 2022 325.88 340.46 323.53 338.71 320,201 +13.37(+4.11%)
Sep 27, 2022 323.82 328.93 321.10 325.35 218,344 +7.29(+2.29%)
Sep 26, 2022 321.68 328.85 317.39 318.05 322,718 -4.78(-1.48%)
Sep 23, 2022 320.79 324.17 314.53 322.83 438,613 -2.69(-0.82%)
Sep 22, 2022 339.02 339.95 323.53 325.51 363,172 -14.69(-4.32%)
Sep 21, 2022 346.84 352.59 339.57 340.20 199,749 -3.61(-1.05%)
Sep 20, 2022 345.86 348.43 341.62 343.81 209,845 -4.49(-1.29%)
Sep 19, 2022 343.07 348.92 343.07 348.30 203,859 +1.83(+0.53%)
Sep 16, 2022 344.10 349.56 340.00 346.46 439,130 -1.96(-0.56%)
Sep 15, 2022 356.77 363.54 346.58 348.43 321,557 -12.35(-3.42%)
Sep 14, 2022 361.77 366.05 355.50 360.77 285,616 +2.65(+0.74%)
Sep 13, 2022 357.24 362.16 355.33 358.13 263,981 -14.19(-3.81%)
Sep 12, 2022 368.21 372.47 365.40 372.32 300,311 +5.47(+1.49%)
Sep 09, 2022 363.91 369.52 363.59 366.85 269,749 +5.56(+1.54%)
Sep 08, 2022 350.44 361.73 348.84 361.29 263,754 +8.33(+2.36%)
Sep 07, 2022 343.95 354.31 342.35 352.96 195,670 +10.15(+2.96%)
Sep 06, 2022 341.87 344.08 337.52 342.82 260,665 +1.45(+0.42%)
Sep 02, 2022 347.95 350.00 338.41 341.37 346,742 -2.09(-0.61%)
Sep 01, 2022 345.33 345.73 334.55 343.46 283,447 -4.59(-1.32%)
Aug 31, 2022 357.43 359.15 347.85 348.05 390,412 -6.04(-1.70%)
Aug 30, 2022 351.50 354.57 345.67 354.08 346,208 +6.06(+1.74%)
Aug 29, 2022 351.21 354.97 347.73 348.03 318,210 -9.34(-2.61%)
Aug 26, 2022 370.10 371.63 356.95 357.37 270,754 -13.42(-3.62%)
Aug 25, 2022 371.46 375.30 366.10 370.78 228,062 +2.67(+0.72%)
Aug 24, 2022 368.79 374.84 367.69 368.12 237,732 +2.74(+0.75%)
Aug 23, 2022 364.72 370.15 363.51 365.38 303,475 +0.79(+0.22%)
Aug 22, 2022 366.68 369.20 361.44 364.59 360,535 -9.04(-2.42%)
Aug 19, 2022 378.82 381.09 373.35 373.63 436,236 -9.90(-2.58%)
Aug 18, 2022 387.18 389.80 382.29 383.53 267,549 -3.65(-0.94%)
Aug 17, 2022 388.66 392.61 384.98 387.18 337,369 -6.25(-1.59%)
Aug 16, 2022 394.41 397.79 389.44 393.43 301,432 -1.90(-0.48%)
Aug 15, 2022 388.31 399.17 388.31 395.33 443,611 +4.96(+1.27%)
Aug 12, 2022 374.61 390.45 372.65 390.38 545,747 +15.87(+4.24%)
Aug 11, 2022 379.14 380.98 372.47 374.51 414,248 +0.56(+0.15%)
Aug 10, 2022 380.56 381.35 370.58 373.94 410,578 +5.79(+1.57%)
Aug 09, 2022 363.00 372.70 357.20 368.16 468,818 +3.47(+0.95%)
Aug 08, 2022 365.96 372.71 364.12 364.69 367,931 -2.00(-0.55%)
Aug 05, 2022 350.79 370.38 350.79 366.69 564,132 +9.16(+2.56%)
Aug 04, 2022 347.99 358.26 346.86 357.53 414,128 +8.37(+2.40%)
Aug 03, 2022 344.88 360.83 339.41 349.17 1,055,352 +14.34(+4.28%)
Aug 02, 2022 326.28 338.70 326.28 334.83 523,932 +5.75(+1.75%)
Aug 01, 2022 327.00 334.02 320.74 329.08 500,468 +1.56(+0.48%)
Jul 29, 2022 324.59 327.78 318.83 327.52 439,606 +3.88(+1.20%)
Jul 28, 2022 317.51 325.45 302.65 323.64 766,349 +6.31(+1.99%)
Jul 27, 2022 307.33 319.10 304.70 317.33 363,169 +17.13(+5.71%)
Jul 26, 2022 313.60 313.60 296.76 300.19 493,018 -14.00(-4.46%)
Jul 25, 2022 317.13 317.13 311.10 314.20 260,936 -7.42(-2.31%)
Jul 22, 2022 327.99 331.74 318.69 321.62 289,832 -6.38(-1.95%)
Jul 21, 2022 321.28 328.78 320.29 328.00 276,974 +4.97(+1.54%)
Jul 20, 2022 309.87 328.07 309.19 323.03 421,379 +14.33(+4.64%)
Jul 19, 2022 301.27 309.34 296.53 308.70 374,982 +11.61(+3.91%)
Jul 18, 2022 302.17 309.61 296.11 297.09 301,400 -2.03(-0.68%)
Jul 15, 2022 292.91 299.73 289.65 299.12 326,238 +10.99(+3.81%)
Jul 14, 2022 289.08 290.56 278.85 288.13 373,320 -4.60(-1.57%)
Jul 13, 2022 286.92 299.80 284.39 292.73 309,240 -1.41(-0.48%)
Jul 12, 2022 317.13 320.24 290.07 294.14 666,754 -22.93(-7.23%)
Jul 11, 2022 316.16 319.99 310.64 317.07 259,565 -3.32(-1.04%)
Jul 08, 2022 316.15 326.94 315.19 320.39 337,094 -2.69(-0.83%)
Jul 07, 2022 308.22 325.40 308.22 323.08 473,695 +13.15(+4.24%)
Jul 06, 2022 309.86 314.01 306.15 309.93 396,430 -0.55(-0.18%)
Jul 05, 2022 284.85 311.18 282.00 310.48 513,975 +21.92(+7.60%)
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.