Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	275.79	276.06	273.72	273.73	224,902	-2.82(-1.02%)
Nov 27, 2019	272.28	276.83	271.07	276.55	491,063	+5.60(+2.07%)
Nov 26, 2019	265.02	272.27	264.62	270.95	906,096	+6.69(+2.53%)
Nov 25, 2019	261.06	266.19	261.05	264.27	594,334	+3.89(+1.49%)
Nov 22, 2019	258.49	260.40	255.28	260.38	625,458	+1.83(+0.71%)
Nov 21, 2019	259.07	260.74	255.47	258.55	1,050,569	+0.52(+0.20%)
Nov 20, 2019	240.30	258.60	240.30	258.03	1,579,021	+21.20(+8.95%)
Nov 19, 2019	233.69	239.14	233.57	236.83	664,006	+4.18(+1.80%)
Nov 18, 2019	230.11	235.27	229.78	232.64	557,697	+2.48(+1.08%)
Nov 15, 2019	229.68	230.20	226.52	230.16	533,434	+1.93(+0.84%)
Nov 14, 2019	224.00	228.30	222.63	228.23	591,204	+4.13(+1.84%)
Nov 13, 2019	218.63	224.20	217.96	224.10	474,836	+4.57(+2.08%)
Nov 12, 2019	217.65	219.71	216.87	219.53	437,025	+1.82(+0.84%)
Nov 11, 2019	214.30	218.88	213.42	217.71	375,960	+1.72(+0.80%)
Nov 08, 2019	210.63	217.77	210.05	215.99	607,862	+5.36(+2.54%)
Nov 07, 2019	212.61	215.01	208.93	210.63	433,526	-0.55(-0.26%)
Nov 06, 2019	209.38	211.50	207.51	211.18	428,717	+0.75(+0.36%)
Nov 05, 2019	209.15	210.93	206.60	210.43	794,367	+0.74(+0.35%)
Nov 04, 2019	212.85	213.36	207.56	209.69	654,178	-2.23(-1.05%)

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.