Indicators

Paycom Software Inc (NY: PAYC )

172.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	204.59	209.33	201.86	208.06	832,180	+3.07(+1.50%)
Sep 27, 2019	211.83	211.83	202.39	204.99	445,847	-5.86(-2.78%)
Sep 26, 2019	210.05	211.81	206.79	210.85	310,754	+1.03(+0.49%)
Sep 25, 2019	207.97	210.30	199.91	209.82	645,492	+2.31(+1.12%)
Sep 24, 2019	217.39	218.43	206.43	207.50	763,645	-8.45(-3.91%)
Sep 23, 2019	214.46	217.39	212.27	215.95	592,712	+1.47(+0.69%)
Sep 20, 2019	218.30	221.36	213.02	214.48	1,450,112	-3.34(-1.53%)
Sep 19, 2019	214.39	219.36	214.39	217.82	716,625	+3.23(+1.50%)
Sep 18, 2019	212.63	215.52	209.76	214.59	715,389	+0.60(+0.28%)
Sep 17, 2019	211.10	215.42	210.55	214.00	587,123	+4.15(+1.98%)
Sep 16, 2019	205.67	212.14	205.56	209.85	582,009	+1.62(+0.78%)
Sep 13, 2019	211.20	212.49	206.96	208.23	640,780	-2.83(-1.34%)
Sep 12, 2019	207.47	214.28	207.47	211.06	889,247	+5.77(+2.81%)
Sep 11, 2019	209.56	210.55	201.78	205.29	999,465	-4.59(-2.19%)
Sep 10, 2019	223.46	223.46	204.05	209.88	1,739,233	-17.28(-7.61%)
Sep 09, 2019	248.43	248.43	225.45	227.16	1,170,859	-20.76(-8.37%)
Sep 06, 2019	251.24	252.79	247.30	247.91	444,236	-3.05(-1.21%)
Sep 05, 2019	248.49	251.02	244.68	250.96	550,766	+4.78(+1.94%)
Sep 04, 2019	245.03	247.26	244.31	246.19	466,286	+3.59(+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.