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 (%)
Sep 30, 2019	203.71	208.43	200.99	207.16	835,790	+3.05(+1.50%)
Sep 27, 2019	210.92	210.92	201.51	204.10	447,781	-5.83(-2.78%)
Sep 26, 2019	209.15	210.89	205.89	209.94	312,102	+1.03(+0.49%)
Sep 25, 2019	207.07	209.39	199.05	208.91	648,292	+2.31(+1.12%)
Sep 24, 2019	216.46	217.48	205.54	206.60	766,958	-8.42(-3.91%)
Sep 23, 2019	213.54	216.46	211.35	215.02	595,284	+1.46(+0.69%)
Sep 20, 2019	217.35	220.40	212.10	213.56	1,456,403	-3.32(-1.53%)
Sep 19, 2019	213.47	218.41	213.47	216.88	719,734	+3.21(+1.50%)
Sep 18, 2019	211.71	214.59	208.86	213.67	718,492	+0.59(+0.28%)
Sep 17, 2019	210.19	214.49	209.64	213.07	589,670	+4.13(+1.98%)
Sep 16, 2019	204.79	211.22	204.68	208.94	584,534	+1.61(+0.78%)
Sep 13, 2019	210.28	211.57	206.06	207.33	643,560	-2.82(-1.34%)
Sep 12, 2019	206.58	213.36	206.58	210.15	893,105	+5.75(+2.81%)
Sep 11, 2019	208.65	209.64	200.91	204.40	1,003,801	-4.57(-2.19%)
Sep 10, 2019	222.50	222.50	203.16	208.97	1,746,778	-17.21(-7.61%)
Sep 09, 2019	247.36	247.36	224.47	226.18	1,175,939	-20.67(-8.37%)
Sep 06, 2019	250.16	251.70	246.23	246.84	446,163	-3.04(-1.21%)
Sep 05, 2019	247.42	249.94	243.62	249.88	553,155	+4.76(+1.94%)
Sep 04, 2019	243.97	246.19	243.25	245.12	468,309	+3.57(+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.