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

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
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 (%)
Aug 31, 2021 486.87 486.87 481.97 484.52 297,036 +0.05(+0.01%)
Aug 30, 2021 481.14 486.01 480.36 484.48 165,075 +4.11(+0.86%)
Aug 27, 2021 479.12 485.64 475.98 480.36 211,386 +3.52(+0.74%)
Aug 26, 2021 480.20 482.74 475.71 476.85 175,806 -2.95(-0.62%)
Aug 25, 2021 482.43 486.35 478.93 479.80 190,288 -1.44(-0.30%)
Aug 24, 2021 472.99 482.04 472.99 481.24 223,560 +8.68(+1.84%)
Aug 23, 2021 467.53 473.81 465.79 472.55 275,492 +7.33(+1.58%)
Aug 20, 2021 455.75 468.22 455.75 465.22 250,898 +12.23(+2.70%)
Aug 19, 2021 452.81 460.35 449.77 452.99 326,983 -2.13(-0.47%)
Aug 18, 2021 457.87 462.70 454.14 455.12 249,192 -3.27(-0.71%)
Aug 17, 2021 466.42 466.77 455.88 458.39 394,051 -10.81(-2.30%)
Aug 16, 2021 457.85 469.99 454.22 469.20 416,295 +9.62(+2.09%)
Aug 13, 2021 467.34 468.23 453.07 459.58 592,137 -8.74(-1.87%)
Aug 12, 2021 458.35 468.56 455.29 468.32 339,875 +8.79(+1.91%)
Aug 11, 2021 455.11 461.56 452.88 459.53 323,119 +5.29(+1.17%)
Aug 10, 2021 464.84 468.26 450.02 454.24 589,000 -10.13(-2.18%)
Aug 09, 2021 463.81 470.94 459.06 464.37 610,256 +2.09(+0.45%)
Aug 06, 2021 451.58 462.46 450.15 462.28 590,615 +9.10(+2.01%)
Aug 05, 2021 443.73 453.51 440.86 453.18 778,972 +14.28(+3.25%)
Aug 04, 2021 431.11 441.40 424.08 438.90 823,646 +42.44(+10.70%)
Aug 03, 2021 395.58 399.20 392.08 396.46 431,801 +0.10(+0.02%)
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.