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 (%)
Jan 31, 2023	315.58	321.73	313.91	321.73	375,466	+8.12(+2.59%)
Jan 30, 2023	315.28	320.63	313.50	313.61	256,198	-6.44(-2.01%)
Jan 27, 2023	316.05	323.17	315.61	320.04	356,117	+0.77(+0.24%)
Jan 26, 2023	317.10	320.21	312.80	319.27	248,515	+6.81(+2.18%)
Jan 25, 2023	308.72	314.07	295.90	312.46	414,302	-5.28(-1.66%)
Jan 24, 2023	317.20	320.63	315.81	317.74	267,518	-2.14(-0.67%)
Jan 23, 2023	311.19	321.09	308.81	319.88	342,772	+8.55(+2.75%)
Jan 20, 2023	303.18	311.97	302.05	311.32	294,617	+8.60(+2.84%)
Jan 19, 2023	304.82	308.29	301.75	302.72	267,157	-6.92(-2.24%)
Jan 18, 2023	312.22	318.99	308.11	309.65	529,616	+1.46(+0.47%)
Jan 17, 2023	302.38	310.53	300.09	308.19	463,464	+5.80(+1.92%)
Jan 13, 2023	297.66	303.78	297.00	302.39	418,587	+0.18(+0.06%)
Jan 12, 2023	304.32	308.00	296.81	302.21	423,429	+0.03(+0.01%)
Jan 11, 2023	300.18	303.55	298.52	302.18	393,009	+5.87(+1.98%)
Jan 10, 2023	287.55	298.17	283.77	296.31	663,817	+5.71(+1.96%)
Jan 09, 2023	287.62	295.79	286.28	290.60	1,106,968	+5.90(+2.07%)
Jan 06, 2023	295.59	295.59	282.30	284.70	1,130,093	-7.92(-2.71%)
Jan 05, 2023	296.17	296.48	289.97	292.61	477,896	-9.22(-3.05%)
Jan 04, 2023	305.28	306.30	299.36	301.83	436,076	-0.73(-0.24%)

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.