Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	121.73	122.49	119.99	121.62	601,900	+1.20(+1.00%)
Dec 28, 2018	121.82	122.99	118.34	120.41	338,607	-0.51(-0.42%)
Dec 27, 2018	117.05	121.01	115.71	120.92	398,287	+1.52(+1.27%)
Dec 26, 2018	111.17	119.66	111.17	119.40	490,056	+8.62(+7.78%)
Dec 24, 2018	112.84	115.43	110.72	110.78	545,416	-3.45(-3.02%)
Dec 21, 2018	119.04	120.04	113.87	114.23	846,064	-4.52(-3.81%)
Dec 20, 2018	121.78	123.89	114.24	118.75	769,756	-4.06(-3.31%)
Dec 19, 2018	124.55	126.77	120.57	122.81	403,646	-1.21(-0.98%)
Dec 18, 2018	124.29	125.41	122.86	124.02	438,026	+1.51(+1.23%)
Dec 17, 2018	128.12	128.40	121.67	122.51	641,882	-7.22(-5.57%)
Dec 14, 2018	130.13	131.97	128.76	129.73	579,447	-2.72(-2.05%)
Dec 13, 2018	134.61	135.75	131.10	132.45	444,502	-1.22(-0.91%)
Dec 12, 2018	133.58	136.28	133.14	133.67	492,728	+2.95(+2.26%)
Dec 11, 2018	132.99	133.92	128.73	130.72	714,416	-0.10(-0.08%)
Dec 10, 2018	127.73	132.19	127.13	130.82	604,483	+2.07(+1.60%)
Dec 07, 2018	132.47	134.10	126.69	128.76	713,461	-3.90(-2.94%)
Dec 06, 2018	126.57	133.24	123.92	132.66	648,105	+2.55(+1.96%)
Dec 04, 2018	132.63	135.50	129.28	130.11	557,095	-3.71(-2.77%)

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.