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

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 415.34 416.07 411.29 412.35 382,883 -2.49(-0.60%)
Dec 30, 2021 415.52 419.94 413.49 414.85 214,089 +0.49(+0.12%)
Dec 29, 2021 419.26 419.26 407.84 414.36 154,046 -3.75(-0.90%)
Dec 28, 2021 426.56 426.99 417.60 418.11 154,741 -5.33(-1.26%)
Dec 27, 2021 421.00 424.39 417.81 423.44 315,601 +2.51(+0.60%)
Dec 23, 2021 418.25 423.38 414.23 420.93 147,781 +2.07(+0.49%)
Dec 22, 2021 414.14 425.01 410.99 418.87 340,421 +4.97(+1.20%)
Dec 21, 2021 401.25 415.61 401.25 413.90 321,927 +16.10(+4.05%)
Dec 20, 2021 398.13 404.04 394.79 397.80 417,031 -6.24(-1.54%)
Dec 17, 2021 394.51 406.13 386.54 404.04 609,953 +7.40(+1.87%)
Dec 16, 2021 413.99 413.99 393.16 396.64 302,175 -15.41(-3.74%)
Dec 15, 2021 403.01 413.05 397.00 412.05 257,173 +9.70(+2.41%)
Dec 14, 2021 406.43 410.92 395.29 402.35 358,532 -10.27(-2.49%)
Dec 13, 2021 416.14 421.32 410.40 412.62 328,462 -4.23(-1.01%)
Dec 10, 2021 424.39 429.45 412.34 416.85 251,628 -4.58(-1.09%)
Dec 09, 2021 432.51 434.64 421.14 421.43 231,496 -11.33(-2.62%)
Dec 08, 2021 432.62 435.90 422.10 432.76 248,428 +0.35(+0.08%)
Dec 07, 2021 426.24 439.36 424.61 432.41 404,221 +16.69(+4.01%)
Dec 06, 2021 412.40 419.76 405.21 415.73 316,479 +0.75(+0.18%)
Dec 03, 2021 435.63 437.14 406.53 414.97 568,295 -21.10(-4.84%)
Dec 02, 2021 417.56 438.92 417.56 436.08 486,253 +16.87(+4.02%)
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.