Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	121.20	121.95	119.46	121.08	604,539	+1.20(+1.00%)
Dec 28, 2018	121.29	122.45	117.82	119.89	340,091	-0.50(-0.42%)
Dec 27, 2018	116.54	120.48	115.20	120.39	400,033	+1.51(+1.27%)
Dec 26, 2018	110.68	119.14	110.68	118.88	492,205	+8.58(+7.78%)
Dec 24, 2018	112.34	114.92	110.24	110.30	547,807	-3.43(-3.02%)
Dec 21, 2018	118.52	119.51	113.37	113.73	849,773	-4.50(-3.81%)
Dec 20, 2018	121.25	123.35	113.74	118.23	773,131	-4.05(-3.31%)
Dec 19, 2018	124.00	126.22	120.05	122.27	405,415	-1.21(-0.98%)
Dec 18, 2018	123.75	124.86	122.32	123.48	439,946	+1.50(+1.23%)
Dec 17, 2018	127.56	127.84	121.14	121.97	644,696	-7.19(-5.57%)
Dec 14, 2018	129.56	131.39	128.19	129.16	581,988	-2.71(-2.05%)
Dec 13, 2018	134.02	135.16	130.53	131.87	446,451	-1.22(-0.91%)
Dec 12, 2018	133.00	135.68	132.56	133.09	494,888	+2.94(+2.26%)
Dec 11, 2018	132.41	133.34	128.16	130.15	717,548	-0.10(-0.08%)
Dec 10, 2018	127.18	131.61	126.57	130.25	607,133	+2.06(+1.60%)
Dec 07, 2018	131.89	133.51	126.14	128.19	716,588	-3.89(-2.94%)
Dec 06, 2018	126.02	132.65	123.38	132.08	650,946	+2.54(+1.96%)
Dec 04, 2018	132.05	134.91	128.72	129.54	559,537	-3.69(-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.