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

Paycom Software Inc (NY: PAYC )

171.04 -3.03 (-1.74%)
Streaming Delayed Price Updated: 12:59 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, 2020 296.97 302.98 296.75 296.78 612,144 -0.38(-0.13%)
Aug 28, 2020 292.30 298.95 292.11 297.16 319,862 +6.78(+2.33%)
Aug 27, 2020 293.02 295.86 288.48 290.38 376,151 -2.81(-0.96%)
Aug 26, 2020 286.98 297.38 286.70 293.19 403,960 +8.49(+2.98%)
Aug 25, 2020 281.80 285.40 280.83 284.70 344,824 +2.81(+1.00%)
Aug 24, 2020 287.06 287.40 280.55 281.88 303,524 -2.75(-0.97%)
Aug 21, 2020 290.07 290.07 283.88 284.64 280,611 -6.16(-2.12%)
Aug 20, 2020 287.44 294.83 287.44 290.80 431,406 +0.43(+0.15%)
Aug 19, 2020 290.38 292.50 284.74 290.38 397,270 +0.68(+0.24%)
Aug 18, 2020 297.14 298.37 288.52 289.69 404,857 -6.68(-2.25%)
Aug 17, 2020 303.56 304.57 296.12 296.37 420,593 -3.98(-1.33%)
Aug 14, 2020 301.45 306.56 297.95 300.36 724,180 +1.18(+0.39%)
Aug 13, 2020 285.48 303.12 285.48 299.18 502,807 +14.05(+4.93%)
Aug 12, 2020 284.37 287.69 282.84 285.13 345,017 +2.19(+0.77%)
Aug 11, 2020 286.62 292.17 280.10 282.94 468,826 -3.92(-1.36%)
Aug 10, 2020 292.53 292.53 279.48 286.85 675,545 -7.15(-2.43%)
Aug 07, 2020 294.95 298.56 290.07 294.00 747,892 -1.98(-0.67%)
Aug 06, 2020 294.01 299.78 286.71 295.99 669,803 -3.36(-1.12%)
Aug 05, 2020 282.41 301.94 280.66 299.35 1,259,678 +16.40(+5.80%)
Aug 04, 2020 284.26 286.15 278.93 282.94 754,743 -2.56(-0.90%)
Aug 03, 2020 283.57 287.72 280.70 285.50 610,027 +3.68(+1.30%)
Jul 31, 2020 287.35 287.40 274.75 281.82 567,881 -2.14(-0.75%)
Jul 30, 2020 285.99 286.49 275.54 283.97 519,538 -7.82(-2.68%)
Jul 29, 2020 290.38 292.42 287.40 291.79 323,192 +7.56(+2.66%)
Jul 28, 2020 286.08 289.77 283.99 284.22 246,714 -3.47(-1.21%)
Jul 27, 2020 286.42 289.19 283.36 287.69 208,342 +3.29(+1.16%)
Jul 24, 2020 284.55 291.75 279.52 284.40 282,225 -4.19(-1.45%)
Jul 23, 2020 295.34 304.19 285.26 288.59 388,575 -6.80(-2.30%)
Jul 22, 2020 291.08 299.23 291.08 295.39 265,812 +4.12(+1.42%)
Jul 21, 2020 302.72 303.11 289.84 291.27 339,849 -8.82(-2.94%)
Jul 20, 2020 293.62 300.82 290.11 300.09 342,119 +7.66(+2.62%)
Jul 17, 2020 289.61 294.27 283.96 292.43 316,027 +4.73(+1.64%)
Jul 16, 2020 288.68 290.62 283.34 287.70 353,470 -3.86(-1.32%)
Jul 15, 2020 288.85 294.96 286.41 291.56 437,753 +7.68(+2.71%)
Jul 14, 2020 286.20 286.98 274.12 283.88 859,537 -3.78(-1.31%)
Jul 13, 2020 309.42 309.85 287.48 287.65 625,309 -18.58(-6.07%)
Jul 10, 2020 311.19 312.41 304.26 306.24 425,709 -4.96(-1.60%)
Jul 09, 2020 319.71 321.83 306.72 311.20 672,601 -5.08(-1.61%)
Jul 08, 2020 312.17 317.30 310.32 316.28 390,524 +5.36(+1.72%)
Jul 07, 2020 316.84 323.37 310.32 310.92 524,240 -7.61(-2.39%)
Jul 06, 2020 323.25 326.47 318.20 318.53 559,532 -0.09(-0.03%)
Jul 02, 2020 324.85 325.61 317.49 318.62 432,167 +1.23(+0.39%)
Jul 01, 2020 308.42 320.27 307.31 317.39 566,885 +10.44(+3.40%)
Jun 30, 2020 299.23 307.69 296.33 306.96 870,740 +9.29(+3.12%)
Jun 29, 2020 304.25 306.69 290.74 297.67 777,117 -5.96(-1.96%)
Jun 26, 2020 313.67 316.10 301.76 303.63 1,991,419 -10.57(-3.37%)
Jun 25, 2020 308.11 316.08 304.93 314.20 385,238 +4.43(+1.43%)
Jun 24, 2020 323.32 328.96 307.46 309.77 691,112 -16.92(-5.18%)
Jun 23, 2020 323.39 328.33 321.10 326.69 498,308 +6.92(+2.16%)
Jun 22, 2020 316.12 322.36 316.12 319.77 375,620 +4.46(+1.41%)
Jun 19, 2020 317.78 321.41 311.61 315.31 728,821 +1.84(+0.59%)
Jun 18, 2020 308.06 317.07 304.16 313.47 583,263 +7.22(+2.36%)
Jun 17, 2020 314.64 314.64 305.90 306.25 389,169 -3.59(-1.16%)
Jun 16, 2020 316.19 318.40 303.56 309.84 660,889 +4.88(+1.60%)
Jun 15, 2020 291.96 308.45 288.68 304.97 538,013 +4.88(+1.62%)
Jun 12, 2020 305.87 313.08 293.62 300.09 635,082 +7.06(+2.41%)
Jun 11, 2020 310.97 312.18 292.00 293.03 1,033,369 -35.50(-10.81%)
Jun 10, 2020 325.31 333.85 316.21 328.53 739,669 +3.87(+1.19%)
Jun 09, 2020 322.09 328.48 321.12 324.67 758,548 -3.39(-1.03%)
Jun 08, 2020 326.00 330.42 321.09 328.06 835,861 +1.23(+0.38%)
Jun 05, 2020 307.66 327.65 306.02 326.83 1,405,981 +26.37(+8.78%)
Jun 04, 2020 301.06 303.91 295.53 300.46 541,460 -3.78(-1.24%)
Jun 03, 2020 306.03 307.67 302.63 304.23 473,679 +0.14(+0.05%)
Jun 02, 2020 302.87 305.57 296.37 304.09 566,299 +1.22(+0.40%)
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.