Skip to main content

Paycom Software Inc (NY: PAYC )

199.01 +1.79 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 187.22 188.71 184.77 187.84 824,719 +2.42(+1.31%)
Mar 28, 2019 182.29 186.72 181.56 185.42 510,082 +3.69(+2.03%)
Mar 27, 2019 184.69 185.72 176.79 181.72 523,877 -2.72(-1.48%)
Mar 26, 2019 185.60 187.61 183.19 184.44 480,629 +1.89(+1.03%)
Mar 25, 2019 178.27 182.98 172.83 182.56 614,498 +2.63(+1.46%)
Mar 22, 2019 188.18 189.33 179.38 179.93 754,037 -8.83(-4.68%)
Mar 21, 2019 180.11 189.34 180.06 188.75 912,768 +8.03(+4.44%)
Mar 20, 2019 181.81 184.10 179.17 180.73 429,222 -1.14(-0.63%)
Mar 19, 2019 180.99 182.78 179.90 181.87 477,829 +1.42(+0.79%)
Mar 18, 2019 180.85 182.25 178.36 180.45 471,005 -0.25(-0.14%)
Mar 15, 2019 181.82 182.65 179.36 180.70 608,546 -1.40(-0.77%)
Mar 14, 2019 179.67 183.00 179.49 182.10 667,061 +2.30(+1.28%)
Mar 13, 2019 182.16 182.91 179.52 179.80 449,273 -1.25(-0.69%)
Mar 12, 2019 180.40 181.78 178.78 181.05 560,021 +1.12(+0.62%)
Mar 11, 2019 176.94 181.17 176.79 179.93 781,481 +3.06(+1.73%)
Mar 08, 2019 170.83 176.94 167.91 176.87 484,299 +1.84(+1.05%)
Mar 07, 2019 174.40 178.10 173.83 175.03 498,440 +0.59(+0.34%)
Mar 06, 2019 177.77 177.77 172.31 174.44 662,939 -2.91(-1.64%)
Mar 05, 2019 176.01 177.77 173.44 177.35 391,684 +1.14(+0.65%)
Mar 04, 2019 181.56 182.13 170.48 176.21 908,965 -4.35(-2.41%)
Mar 01, 2019 182.45 182.45 178.20 180.56 383,210 +0.07(+0.04%)
Feb 28, 2019 180.86 182.56 179.95 180.49 205,659 -0.98(-0.54%)
Feb 27, 2019 178.77 181.65 177.83 181.47 247,214 +2.27(+1.27%)
Feb 26, 2019 178.98 180.14 177.15 179.20 461,605 -0.89(-0.50%)
Feb 25, 2019 184.73 184.73 178.22 180.09 566,294 -2.93(-1.60%)
Feb 22, 2019 178.77 183.02 177.90 183.02 683,053 +5.31(+2.99%)
Feb 21, 2019 175.30 179.65 174.80 177.71 484,203 +1.88(+1.07%)
Feb 20, 2019 178.16 181.31 174.65 175.83 806,878 -2.50(-1.40%)
Feb 19, 2019 179.97 181.17 178.21 178.34 661,550 -2.89(-1.59%)
Feb 15, 2019 178.06 181.28 176.44 181.23 733,195 +4.06(+2.29%)
Feb 14, 2019 170.92 177.46 170.92 177.16 1,192,332 +5.28(+3.07%)
Feb 13, 2019 172.81 174.09 170.84 171.88 617,492 -0.28(-0.16%)
Feb 12, 2019 172.89 173.50 170.71 172.16 720,985 +1.12(+0.66%)
Feb 11, 2019 175.32 176.15 168.91 171.04 1,136,452 -3.72(-2.13%)
Feb 08, 2019 165.63 175.00 164.85 174.76 968,901 +7.74(+4.63%)
Feb 07, 2019 165.32 171.28 164.00 167.02 1,277,651 -0.96(-0.57%)
Feb 06, 2019 168.84 178.00 165.28 167.99 2,757,537 +12.10(+7.76%)
Feb 05, 2019 155.92 156.98 153.52 155.89 1,027,347 +0.99(+0.64%)
Feb 04, 2019 154.15 155.81 152.41 154.90 868,375 +5.07(+3.39%)
Feb 01, 2019 147.04 149.85 146.39 149.82 543,402 +2.59(+1.76%)
Jan 31, 2019 144.93 148.26 144.93 147.23 457,483 +2.66(+1.84%)
Jan 30, 2019 142.19 145.12 141.36 144.57 352,279 +3.86(+2.75%)
Jan 29, 2019 143.53 144.29 140.40 140.71 906,961 -2.31(-1.62%)
Jan 28, 2019 140.04 143.08 138.48 143.02 639,258 +0.94(+0.66%)
Jan 25, 2019 139.05 142.15 138.16 142.07 532,226 +4.53(+3.29%)
Jan 24, 2019 136.74 137.59 134.23 137.55 672,426 +1.46(+1.07%)
Jan 23, 2019 137.25 139.06 135.69 136.09 502,052 +0.48(+0.35%)
Jan 22, 2019 134.18 136.22 133.58 135.61 790,764 +0.30(+0.22%)
Jan 18, 2019 133.21 136.45 132.35 135.31 631,603 +3.99(+3.04%)
Jan 17, 2019 130.12 132.52 129.21 131.32 278,650 +0.83(+0.64%)
Jan 16, 2019 130.98 132.57 129.21 130.49 295,456 +0.61(+0.47%)
Jan 15, 2019 124.38 130.11 124.38 129.88 568,740 +6.16(+4.98%)
Jan 14, 2019 124.82 125.28 122.89 123.72 502,594 -2.71(-2.15%)
Jan 11, 2019 127.01 128.05 126.17 126.43 277,994 -1.30(-1.02%)
Jan 10, 2019 126.23 128.57 125.96 127.73 304,989 +0.14(+0.11%)
Jan 09, 2019 127.25 128.87 126.12 127.59 412,915 +1.32(+1.05%)
Jan 08, 2019 125.30 127.19 122.52 126.27 491,480 +3.01(+2.44%)
Jan 07, 2019 121.26 124.02 121.13 123.26 639,180 +3.07(+2.55%)
Jan 04, 2019 118.14 123.28 116.81 120.19 590,120 +4.49(+3.88%)
Jan 03, 2019 117.07 118.73 114.25 115.71 733,664 -3.18(-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.