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

Paycom Software Inc (NY: PAYC )

305.30 +9.01 (+3.04%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 31, 2023 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 (%)
Mar 30, 2023 292.49 303.76 292.17 296.29 931,667 +10.42(+3.65%)
Mar 29, 2023 276.73 286.14 274.55 285.87 514,981 +12.84(+4.70%)
Mar 28, 2023 271.80 273.93 270.09 273.03 295,235 +0.55(+0.20%)
Mar 27, 2023 273.37 277.56 270.89 272.48 302,931 +0.92(+0.34%)
Mar 24, 2023 272.73 272.82 268.00 271.56 313,197 -0.76(-0.28%)
Mar 23, 2023 269.50 274.08 267.16 272.32 448,389 +5.47(+2.05%)
Mar 22, 2023 276.41 276.54 266.63 266.85 334,537 -10.50(-3.79%)
Mar 21, 2023 271.32 278.01 270.51 277.35 543,890 +6.98(+2.58%)
Mar 20, 2023 274.80 275.77 269.00 270.37 514,104 -6.57(-2.37%)
Mar 17, 2023 279.78 283.19 275.08 276.94 644,353 -3.12(-1.11%)
Mar 16, 2023 277.97 282.06 273.88 280.06 408,493 +2.18(+0.78%)
Mar 15, 2023 277.35 281.66 275.43 277.88 376,321 -2.63(-0.94%)
Mar 14, 2023 280.50 283.40 275.75 280.51 367,495 +5.97(+2.17%)
Mar 13, 2023 270.72 280.45 265.67 274.54 700,682 +1.26(+0.46%)
Mar 10, 2023 284.31 284.75 269.68 273.28 704,065 -12.47(-4.36%)
Mar 09, 2023 287.09 293.35 285.00 285.75 441,950 -3.08(-1.07%)
Mar 08, 2023 286.58 289.63 284.85 288.83 369,518 +1.43(+0.50%)
Mar 07, 2023 292.95 294.91 287.39 287.40 336,464 -5.33(-1.82%)
Mar 06, 2023 294.80 299.16 292.45 292.73 463,905 +1.19(+0.41%)
Mar 03, 2023 288.77 293.01 288.56 291.54 777,777 +4.20(+1.46%)
Mar 02, 2023 283.39 289.51 282.71 287.34 464,320 +2.83(+0.99%)
Mar 01, 2023 288.41 290.44 284.17 284.51 530,923 -4.55(-1.57%)
Feb 28, 2023 293.97 297.24 288.74 289.06 654,010 -5.06(-1.72%)
Feb 27, 2023 296.68 296.86 293.40 294.12 480,885 +0.70(+0.24%)
Feb 24, 2023 295.36 295.79 291.78 293.42 313,342 -6.51(-2.17%)
Feb 23, 2023 302.49 303.02 294.42 299.93 238,732 +0.99(+0.33%)
Feb 22, 2023 300.00 304.45 297.62 298.94 492,430 +2.43(+0.82%)
Feb 21, 2023 298.92 301.11 296.09 296.51 465,351 -7.38(-2.43%)
Feb 17, 2023 305.74 305.74 298.28 303.89 966,287 -3.56(-1.16%)
Feb 16, 2023 310.00 316.21 306.97 307.45 597,907 -12.55(-3.92%)
Feb 15, 2023 323.31 326.42 317.91 320.00 638,065 -4.69(-1.44%)
Feb 14, 2023 319.71 326.43 319.71 324.69 624,246 +1.94(+0.60%)
Feb 13, 2023 319.30 323.75 317.23 322.75 451,859 +5.66(+1.78%)
Feb 10, 2023 319.00 320.39 313.50 317.09 479,255 -5.39(-1.67%)
Feb 09, 2023 327.10 330.09 320.88 322.48 1,018,760 +1.27(+0.40%)
Feb 08, 2023 330.00 330.71 312.19 321.21 1,536,537 -23.31(-6.77%)
Feb 07, 2023 328.37 347.40 325.32 344.52 504,255 +14.83(+4.50%)
Feb 06, 2023 332.72 335.82 328.68 329.69 578,312 -7.75(-2.30%)
Feb 03, 2023 342.56 350.51 336.95 337.44 387,760 -14.97(-4.25%)
Feb 02, 2023 351.87 362.36 349.17 352.41 583,345 +11.64(+3.42%)
Feb 01, 2023 324.07 343.05 323.56 340.77 636,866 +16.83(+5.20%)
Jan 31, 2023 317.75 323.94 316.06 323.94 372,908 +8.18(+2.59%)
Jan 30, 2023 317.44 322.83 315.65 315.76 254,453 -6.48(-2.01%)
Jan 27, 2023 318.22 325.39 317.77 322.24 353,691 +0.78(+0.24%)
Jan 26, 2023 319.27 322.41 314.95 321.46 246,822 +6.86(+2.18%)
Jan 25, 2023 310.84 316.22 297.93 314.60 411,480 -5.32(-1.66%)
Jan 24, 2023 319.38 322.83 317.98 319.92 265,696 -2.15(-0.67%)
Jan 23, 2023 313.32 323.29 310.93 322.07 340,437 +8.61(+2.75%)
Jan 20, 2023 305.26 314.11 304.12 313.46 292,610 +8.66(+2.84%)
Jan 19, 2023 306.91 310.40 303.82 304.80 265,337 -6.97(-2.24%)
Jan 18, 2023 314.36 321.18 310.23 311.77 526,008 +1.47(+0.47%)
Jan 17, 2023 304.45 312.66 302.15 310.30 460,307 +5.84(+1.92%)
Jan 13, 2023 299.70 305.86 299.04 304.46 415,736 +0.18(+0.06%)
Jan 12, 2023 306.41 310.11 298.85 304.28 420,545 +0.03(+0.01%)
Jan 11, 2023 302.24 305.63 300.56 304.25 390,332 +5.91(+1.98%)
Jan 10, 2023 289.52 300.21 285.72 298.34 659,295 +5.75(+1.97%)
Jan 09, 2023 289.59 297.82 288.24 292.59 1,099,426 +5.94(+2.07%)
Jan 06, 2023 297.62 297.62 284.24 286.65 1,122,394 -7.97(-2.71%)
Jan 05, 2023 298.20 298.51 291.96 294.62 474,640 -9.28(-3.05%)
Jan 04, 2023 307.37 308.40 301.41 303.90 433,105 -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.