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 (%)
Dec 29, 2017		79.78	79.78	79.78	0	-0.42(-0.52%)
Dec 28, 2017	80.66	80.66	79.86	80.20	213,023	-0.53(-0.65%)
Dec 27, 2017	80.30	81.28	79.97	80.72	253,996	+0.57(+0.71%)
Dec 26, 2017	79.71	80.50	78.97	80.16	205,006	-0.01(-0.01%)
Dec 22, 2017	81.08	81.08	79.88	80.17	295,475	-0.93(-1.15%)
Dec 21, 2017	81.82	82.06	80.78	81.10	303,754	-0.67(-0.81%)
Dec 20, 2017	82.29	82.49	80.73	81.77	406,336	-0.18(-0.22%)
Dec 19, 2017	82.00	83.27	81.69	81.95	497,401	-0.26(-0.31%)
Dec 18, 2017	81.89	83.24	81.06	82.20	503,905	+1.42(+1.76%)
Dec 15, 2017	79.22	80.96	78.38	80.78	601,291	+1.76(+2.22%)
Dec 14, 2017	79.30	79.93	78.93	79.03	287,893	+0.12(+0.15%)
Dec 13, 2017	77.53	79.19	77.53	78.91	474,940	+1.52(+1.96%)
Dec 12, 2017	78.81	79.72	77.34	77.39	443,979	-1.61(-2.04%)
Dec 11, 2017	78.32	79.56	78.00	79.00	568,308	+0.87(+1.12%)
Dec 08, 2017	78.46	79.09	78.00	78.12	548,449	+0.00(+0.00%)
Dec 07, 2017	76.52	78.20	76.49		487,214	+0.00(+0.00%)
Dec 06, 2017	75.25	77.14	75.06	76.52	609,070	+0.78(+1.04%)
Dec 05, 2017	75.66	77.18	74.87	75.74	1,106,101	-0.40(-0.52%)
Dec 04, 2017	81.01	81.15	76.07	76.14	850,122	-3.84(-4.81%)

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.