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 (%)
May 29, 2020	286.03	295.62	284.45	295.20	1,078,270	+9.95(+3.49%)
May 28, 2020	285.04	296.46	283.09	285.25	805,944	+0.15(+0.05%)
May 27, 2020	281.17	285.51	270.39	285.10	866,885	+6.71(+2.41%)
May 26, 2020	278.09	282.04	273.67	278.38	790,773	+10.88(+4.07%)
May 22, 2020	272.13	272.80	265.24	267.51	653,164	-4.90(-1.80%)
May 21, 2020	273.12	275.84	266.43	272.40	602,989	+0.80(+0.30%)
May 20, 2020	274.12	279.02	266.77	271.60	1,300,199	-6.18(-2.22%)
May 19, 2020	283.09	288.87	277.76	277.78	874,329	-4.18(-1.48%)
May 18, 2020	272.13	285.09	269.40	281.96	1,530,027	+22.07(+8.49%)
May 15, 2020	250.60	262.75	250.60	259.89	939,522	+8.81(+3.51%)
May 14, 2020	238.30	251.22	231.68	251.08	1,107,700	+9.44(+3.90%)
May 13, 2020	260.56	261.93	238.52	241.65	1,430,134	-20.00(-7.64%)
May 12, 2020	273.26	274.16	261.31	261.65	567,890	-10.77(-3.95%)
May 11, 2020	267.81	278.30	266.65	272.42	595,543	+2.25(+0.83%)
May 08, 2020	271.75	274.06	264.87	270.17	677,732	+3.19(+1.19%)
May 07, 2020	259.85	273.11	259.85	266.98	1,040,423	+13.69(+5.40%)
May 06, 2020	257.67	258.98	251.48	253.30	546,065	-1.93(-0.75%)
May 05, 2020	251.58	259.91	249.39	255.22	672,812	+8.80(+3.57%)
May 04, 2020	235.36	247.81	231.90	246.42	700,912	+6.42(+2.67%)

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.