Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	204.15	208.88	201.43	207.61	833,973	+3.06(+1.50%)
Sep 27, 2019	211.38	211.38	201.95	204.55	446,808	-5.85(-2.78%)
Sep 26, 2019	209.60	211.35	206.34	210.40	311,423	+1.03(+0.49%)
Sep 25, 2019	207.52	209.85	199.48	209.37	646,883	+2.31(+1.12%)
Sep 24, 2019	216.93	217.96	205.99	207.06	765,290	-8.43(-3.91%)
Sep 23, 2019	214.00	216.93	211.81	215.49	593,989	+1.47(+0.68%)
Sep 20, 2019	217.83	220.88	212.57	214.02	1,453,236	-3.33(-1.53%)
Sep 19, 2019	213.93	218.89	213.93	217.35	718,169	+3.22(+1.50%)
Sep 18, 2019	212.17	215.05	209.31	214.13	716,930	+0.59(+0.28%)
Sep 17, 2019	210.64	214.95	210.10	213.54	588,388	+4.14(+1.98%)
Sep 16, 2019	205.23	211.68	205.12	209.40	583,263	+1.62(+0.78%)
Sep 13, 2019	210.74	212.03	206.51	207.78	642,160	-2.83(-1.34%)
Sep 12, 2019	207.03	213.82	207.03	210.60	891,163	+5.76(+2.81%)
Sep 11, 2019	209.11	210.10	201.35	204.85	1,001,618	-4.58(-2.19%)
Sep 10, 2019	222.98	222.98	203.61	209.42	1,742,980	-17.24(-7.61%)
Sep 09, 2019	247.90	247.90	224.96	226.67	1,173,382	-20.71(-8.37%)
Sep 06, 2019	250.70	252.25	246.77	247.38	445,193	-3.04(-1.21%)
Sep 05, 2019	247.96	250.48	244.15	250.42	551,952	+4.77(+1.94%)
Sep 04, 2019	244.51	246.73	243.78	245.66	467,291	+3.58(+1.48%)

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.