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

Paycom Software Inc (NY: PAYC )

172.28 -4.19 (-2.37%)
Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Jun 30, 2021 370.94 370.94 360.49 360.99 241,658 -10.41(-2.80%)
Jun 29, 2021 371.81 373.68 367.97 371.39 234,764 +0.45(+0.12%)
Jun 28, 2021 370.14 373.28 363.42 370.95 278,009 +4.67(+1.27%)
Jun 25, 2021 366.67 367.77 363.43 366.28 372,340 +1.44(+0.39%)
Jun 24, 2021 365.95 367.72 363.50 364.84 244,111 +2.21(+0.61%)
Jun 23, 2021 360.52 364.44 359.42 362.62 325,963 +3.54(+0.98%)
Jun 22, 2021 354.25 360.11 352.86 359.09 257,211 +4.83(+1.36%)
Jun 21, 2021 349.22 355.86 344.74 354.26 263,334 +4.33(+1.24%)
Jun 18, 2021 344.63 353.01 342.56 349.93 697,848 +3.81(+1.10%)
Jun 17, 2021 328.04 347.03 327.78 346.12 650,844 +15.90(+4.82%)
Jun 16, 2021 333.91 337.09 324.85 330.22 399,156 -2.64(-0.79%)
Jun 15, 2021 337.58 339.85 332.58 332.86 260,475 -5.83(-1.72%)
Jun 14, 2021 338.25 340.77 336.31 338.69 254,156 +1.01(+0.30%)
Jun 11, 2021 335.01 338.54 333.08 337.68 374,869 +4.56(+1.37%)
Jun 10, 2021 326.21 333.78 324.65 333.12 411,265 +7.68(+2.36%)
Jun 09, 2021 325.47 330.35 325.05 325.44 257,018 +1.35(+0.42%)
Jun 08, 2021 322.77 327.28 319.86 324.09 266,451 +6.04(+1.90%)
Jun 07, 2021 315.83 322.13 314.83 318.05 385,400 -2.03(-0.63%)
Jun 04, 2021 321.38 324.63 318.99 320.08 323,766 +2.85(+0.90%)
Jun 03, 2021 318.03 318.82 313.28 317.23 269,285 -5.36(-1.66%)
Jun 02, 2021 323.14 327.46 321.16 322.59 286,658 -0.66(-0.20%)
Jun 01, 2021 328.32 330.12 320.43 323.25 228,812 -4.10(-1.25%)
May 28, 2021 332.06 334.90 326.68 327.35 237,650 -1.36(-0.41%)
May 27, 2021 332.09 333.00 326.75 328.71 500,911 -4.53(-1.36%)
May 26, 2021 329.63 334.64 328.17 333.24 460,869 +5.49(+1.68%)
May 25, 2021 335.04 337.39 327.47 327.74 741,199 -6.40(-1.91%)
May 24, 2021 332.76 338.67 330.79 334.14 681,358 +6.16(+1.88%)
May 21, 2021 332.85 333.78 325.34 327.98 370,229 -1.57(-0.48%)
May 20, 2021 318.82 333.29 318.81 329.55 446,148 +11.79(+3.71%)
May 19, 2021 313.62 318.43 309.34 317.76 312,115 -1.99(-0.62%)
May 18, 2021 321.29 326.35 318.16 319.75 260,814 -0.25(-0.08%)
May 17, 2021 318.59 320.70 312.85 320.00 354,414 -4.08(-1.26%)
May 14, 2021 313.87 325.29 310.82 324.08 459,614 +17.26(+5.63%)
May 13, 2021 307.94 310.78 300.37 306.82 618,959 +3.42(+1.13%)
May 12, 2021 313.59 317.52 301.96 303.40 553,625 -15.69(-4.92%)
May 11, 2021 305.81 323.49 304.65 319.09 502,481 +4.06(+1.29%)
May 10, 2021 321.41 322.50 311.21 315.03 502,839 -10.31(-3.17%)
May 07, 2021 329.95 336.48 321.08 325.34 530,854 +0.43(+0.13%)
May 06, 2021 336.06 336.22 319.06 324.91 665,257 -13.84(-4.09%)
May 05, 2021 348.19 353.57 333.50 338.76 685,733 -13.12(-3.73%)
May 04, 2021 371.46 372.50 348.78 351.88 743,175 -24.43(-6.49%)
May 03, 2021 384.14 384.34 374.01 376.31 294,351 -5.47(-1.43%)
Apr 30, 2021 388.35 392.58 381.17 381.78 312,637 -9.76(-2.49%)
Apr 29, 2021 398.79 398.79 385.99 391.55 279,328 -6.81(-1.71%)
Apr 28, 2021 396.52 401.29 392.91 398.36 248,776 +0.85(+0.21%)
Apr 27, 2021 400.27 402.00 394.31 397.50 246,147 -0.71(-0.18%)
Apr 26, 2021 395.44 400.88 389.53 398.22 273,006 +1.36(+0.34%)
Apr 23, 2021 393.97 397.65 389.69 396.86 293,204 +9.50(+2.45%)
Apr 22, 2021 387.49 395.03 382.08 387.35 313,103 +1.76(+0.46%)
Apr 21, 2021 379.77 387.44 377.40 385.60 208,558 +5.79(+1.52%)
Apr 20, 2021 389.13 394.78 378.40 379.81 246,549 -10.69(-2.74%)
Apr 19, 2021 393.30 398.62 386.29 390.49 279,637 -5.25(-1.33%)
Apr 16, 2021 397.27 397.27 391.78 395.75 264,105 +0.29(+0.07%)
Apr 15, 2021 386.24 398.11 385.80 395.46 512,297 +11.65(+3.04%)
Apr 14, 2021 388.65 399.43 382.07 383.81 269,527 -3.24(-0.84%)
Apr 13, 2021 380.82 390.64 379.85 387.05 297,598 +8.64(+2.28%)
Apr 12, 2021 374.01 381.03 371.36 378.40 258,058 -0.22(-0.06%)
Apr 09, 2021 374.26 380.03 368.56 378.62 262,494 +2.18(+0.58%)
Apr 08, 2021 374.32 383.64 371.76 376.45 433,374 +6.99(+1.89%)
Apr 07, 2021 375.24 375.70 367.19 369.46 312,934 -5.94(-1.58%)
Apr 06, 2021 371.84 382.00 367.30 375.40 461,391 +0.22(+0.06%)
Apr 05, 2021 377.89 379.77 368.98 375.18 534,658 +1.00(+0.27%)
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.