Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.20	47.21	45.98	46.68	963,730	-0.46(-0.99%)
Jul 28, 2016	46.69	47.24	46.06	47.15	422,176	+0.40(+0.85%)
Jul 27, 2016	46.97	47.18	46.40	46.75	407,887	-0.02(-0.04%)
Jul 26, 2016	46.41	46.78	45.91	46.77	451,403	+0.25(+0.53%)
Jul 25, 2016	46.02	46.55	45.89	46.53	562,503	+0.24(+0.51%)
Jul 22, 2016	44.85	46.32	44.85	46.29	442,313	+1.46(+3.27%)
Jul 21, 2016	46.77	46.77	44.65	44.82	617,264	-2.04(-4.35%)
Jul 20, 2016	46.21	47.20	46.18	46.86	424,040	+1.09(+2.38%)
Jul 19, 2016	46.13	46.40	45.33	45.77	291,178	-0.42(-0.90%)
Jul 18, 2016	45.82	46.44	45.55	46.19	344,173	+0.50(+1.10%)
Jul 15, 2016	45.98	46.11	45.50	45.69	289,194	-0.05(-0.11%)
Jul 14, 2016	45.79	46.47	45.55	45.73	457,009	+0.59(+1.31%)
Jul 13, 2016	46.04	46.31	45.13	45.14	760,010	-0.83(-1.81%)
Jul 12, 2016	46.19	46.63	45.52	45.97	534,527	+0.44(+0.96%)
Jul 11, 2016	45.39	45.97	45.29	45.54	618,290	+0.56(+1.25%)
Jul 08, 2016	44.60	45.42	44.35	44.97	769,509	+0.62(+1.40%)
Jul 07, 2016	43.75	44.53	43.57	44.35	569,764	+0.80(+1.84%)
Jul 06, 2016	42.70	43.82	42.62	43.55	706,644	+0.63(+1.47%)
Jul 05, 2016	42.71	43.25	42.25	42.92	783,913	-0.18(-0.41%)

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.