Skip to main content

Paycom Software Inc (NY: PAYC )

197.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 284.52 291.55 279.90 288.39 950,701 +1.46(+0.51%)
Apr 27, 2023 285.75 288.17 282.66 286.93 374,463 +3.18(+1.12%)
Apr 26, 2023 290.42 291.00 281.70 283.75 413,616 -2.99(-1.04%)
Apr 25, 2023 293.33 295.33 286.55 286.74 438,124 -9.76(-3.29%)
Apr 24, 2023 299.52 299.83 291.33 296.51 320,773 -2.00(-0.67%)
Apr 21, 2023 299.55 300.21 296.58 298.50 302,647 +0.73(+0.24%)
Apr 20, 2023 299.74 300.88 296.32 297.78 393,530 -5.11(-1.69%)
Apr 19, 2023 301.62 304.01 300.87 302.88 307,259 -0.30(-0.10%)
Apr 18, 2023 310.02 310.02 299.98 303.18 365,165 -1.98(-0.65%)
Apr 17, 2023 301.68 306.38 299.96 305.16 350,208 +4.07(+1.35%)
Apr 14, 2023 298.48 302.72 293.67 301.08 468,323 +0.22(+0.07%)
Apr 13, 2023 294.00 301.70 294.00 300.87 423,323 +8.66(+2.96%)
Apr 12, 2023 297.57 301.28 291.89 292.20 330,868 -1.69(-0.57%)
Apr 11, 2023 290.65 296.57 289.65 293.89 413,432 +1.52(+0.52%)
Apr 10, 2023 284.57 293.81 281.85 292.37 416,431 +4.90(+1.70%)
Apr 06, 2023 281.56 287.94 276.65 287.48 519,329 +3.82(+1.35%)
Apr 05, 2023 289.02 291.26 279.45 283.65 486,377 -7.13(-2.45%)
Apr 04, 2023 298.57 298.70 289.15 290.79 366,159 -5.80(-1.96%)
Apr 03, 2023 298.36 299.90 291.99 296.58 396,058 -5.35(-1.77%)
Mar 31, 2023 295.86 304.01 295.09 301.94 536,776 +7.67(+2.61%)
Mar 30, 2023 290.50 301.69 290.18 294.27 938,058 +10.35(+3.65%)
Mar 29, 2023 274.85 284.19 272.67 283.92 518,513 +12.75(+4.70%)
Mar 28, 2023 269.95 272.06 268.25 271.17 297,260 +0.55(+0.20%)
Mar 27, 2023 271.51 275.67 269.04 270.62 305,009 +0.91(+0.34%)
Mar 24, 2023 270.87 270.96 266.17 269.71 315,345 -0.75(-0.28%)
Mar 23, 2023 267.66 272.21 265.34 270.46 451,464 +5.43(+2.05%)
Mar 22, 2023 274.53 274.66 264.81 265.03 336,831 -10.43(-3.79%)
Mar 21, 2023 269.47 276.12 268.67 275.46 547,621 +6.93(+2.58%)
Mar 20, 2023 272.93 273.89 267.17 268.53 517,630 -6.52(-2.37%)
Mar 17, 2023 277.87 281.26 273.21 275.05 648,773 -3.10(-1.11%)
Mar 16, 2023 276.08 280.14 272.01 278.15 411,295 +2.16(+0.78%)
Mar 15, 2023 275.46 279.74 273.55 275.99 378,902 -2.61(-0.94%)
Mar 14, 2023 278.59 281.47 273.87 278.60 370,016 +5.93(+2.17%)
Mar 13, 2023 268.88 278.54 263.86 272.67 705,488 +1.25(+0.46%)
Mar 10, 2023 282.37 282.81 267.84 271.42 708,894 -12.38(-4.36%)
Mar 09, 2023 285.13 291.35 283.06 283.80 444,981 -3.06(-1.07%)
Mar 08, 2023 284.63 287.66 282.91 286.86 372,052 +1.42(+0.50%)
Mar 07, 2023 290.95 292.90 285.43 285.44 338,772 -5.29(-1.82%)
Mar 06, 2023 292.79 297.12 290.46 290.74 467,087 +1.18(+0.41%)
Mar 03, 2023 286.80 291.01 286.59 289.55 783,112 +4.17(+1.46%)
Mar 02, 2023 281.46 287.54 280.79 285.38 467,505 +2.81(+0.99%)
Mar 01, 2023 286.44 288.46 282.23 282.57 534,565 -4.52(-1.57%)
Feb 28, 2023 291.97 295.21 286.77 287.09 658,496 -5.02(-1.72%)
Feb 27, 2023 294.66 294.84 291.41 292.12 484,183 +0.69(+0.24%)
Feb 24, 2023 293.35 293.77 289.79 291.42 315,491 -6.47(-2.17%)
Feb 23, 2023 300.43 300.96 292.41 297.89 240,369 +0.98(+0.33%)
Feb 22, 2023 297.96 302.38 295.59 296.90 495,808 +2.41(+0.82%)
Feb 21, 2023 296.88 299.06 294.07 294.49 468,543 -7.33(-2.43%)
Feb 17, 2023 303.66 303.66 296.25 301.82 972,915 -3.54(-1.16%)
Feb 16, 2023 307.89 314.06 304.88 305.36 602,008 -12.46(-3.92%)
Feb 15, 2023 321.11 324.20 315.74 317.82 642,442 -4.66(-1.44%)
Feb 14, 2023 317.53 324.21 317.53 322.48 628,528 +1.93(+0.60%)
Feb 13, 2023 317.12 321.55 315.07 320.55 454,958 +5.62(+1.78%)
Feb 10, 2023 316.83 318.21 311.36 314.93 482,542 -5.35(-1.67%)
Feb 09, 2023 324.87 327.84 318.69 320.28 1,025,748 +1.26(+0.40%)
Feb 08, 2023 327.75 328.46 310.06 319.02 1,547,077 -23.15(-6.77%)
Feb 07, 2023 326.13 345.03 323.11 342.17 507,714 +14.73(+4.50%)
Feb 06, 2023 330.45 333.53 326.44 327.44 582,279 -7.70(-2.30%)
Feb 03, 2023 340.23 348.12 334.65 335.14 390,420 -14.87(-4.25%)
Feb 02, 2023 349.47 359.89 346.79 350.01 587,346 +11.56(+3.42%)
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.