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

Paycom Software Inc (NY: PAYC )

188.89 +2.31 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 208.58 210.89 197.28 200.63 1,015,148 -11.03(-5.21%)
Mar 30, 2020 208.31 217.51 207.52 211.67 802,117 +4.15(+2.00%)
Mar 27, 2020 218.82 222.44 206.05 207.52 1,122,346 -20.13(-8.84%)
Mar 26, 2020 202.86 228.81 200.76 227.65 1,094,297 +18.43(+8.81%)
Mar 25, 2020 201.54 217.46 191.32 209.22 1,138,059 +8.97(+4.48%)
Mar 24, 2020 189.15 200.61 182.94 200.25 1,358,442 +22.53(+12.67%)
Mar 23, 2020 189.80 190.68 172.46 177.72 1,665,864 -13.78(-7.19%)
Mar 20, 2020 201.88 216.95 188.72 191.50 1,463,571 -4.71(-2.40%)
Mar 19, 2020 192.17 202.44 180.84 196.20 1,200,002 +5.12(+2.68%)
Mar 18, 2020 197.85 202.97 185.72 191.08 1,276,360 -24.19(-11.24%)
Mar 17, 2020 198.77 215.37 189.19 215.27 1,058,224 +20.34(+10.43%)
Mar 16, 2020 195.01 207.41 183.13 194.93 1,307,481 -30.14(-13.39%)
Mar 13, 2020 204.23 225.11 195.25 225.08 1,633,126 +34.40(+18.04%)
Mar 12, 2020 188.10 218.13 184.11 190.67 1,984,400 -28.50(-13.01%)
Mar 11, 2020 232.93 236.80 215.47 219.18 1,354,347 -18.67(-7.85%)
Mar 10, 2020 244.76 246.84 230.92 237.85 1,211,432 -1.35(-0.56%)
Mar 09, 2020 238.40 254.11 234.10 239.20 1,370,658 -26.69(-10.04%)
Mar 06, 2020 272.12 273.10 255.58 265.89 1,044,818 -14.45(-5.15%)
Mar 05, 2020 286.08 293.38 279.12 280.34 658,818 -11.35(-3.89%)
Mar 04, 2020 285.50 291.69 280.51 291.69 576,849 +11.31(+4.03%)
Mar 03, 2020 291.63 295.61 272.16 280.38 716,980 -9.59(-3.31%)
Mar 02, 2020 283.70 290.34 274.24 289.97 816,464 +9.25(+3.29%)
Feb 28, 2020 269.14 281.67 262.71 280.72 1,473,640 +1.28(+0.46%)
Feb 27, 2020 278.59 291.57 275.78 279.44 866,994 -10.49(-3.62%)
Feb 26, 2020 286.21 298.47 285.72 289.93 677,500 +2.99(+1.04%)
Feb 25, 2020 297.71 299.57 285.89 286.94 913,234 -6.81(-2.32%)
Feb 24, 2020 283.46 296.96 283.26 293.75 1,052,729 -4.59(-1.54%)
Feb 21, 2020 306.81 307.40 297.18 298.34 792,298 -9.87(-3.20%)
Feb 20, 2020 322.68 322.95 303.14 308.22 948,612 -14.05(-4.36%)
Feb 19, 2020 319.16 323.77 318.33 322.27 864,513 +6.28(+1.99%)
Feb 18, 2020 312.13 316.34 309.52 315.99 670,798 +3.70(+1.19%)
Feb 14, 2020 302.64 313.59 302.64 312.29 870,430 +11.06(+3.67%)
Feb 13, 2020 292.35 304.52 292.35 301.22 703,645 +6.88(+2.34%)
Feb 12, 2020 293.69 294.59 286.32 294.34 629,133 +1.59(+0.54%)
Feb 11, 2020 297.38 298.56 290.08 292.75 832,093 -3.21(-1.08%)
Feb 10, 2020 291.53 297.96 290.51 295.96 821,303 +4.43(+1.52%)
Feb 07, 2020 288.28 297.69 288.28 291.53 957,926 +2.80(+0.97%)
Feb 06, 2020 299.03 304.90 286.14 288.73 2,704,103 -31.57(-9.86%)
Feb 05, 2020 339.29 339.67 316.55 320.30 1,722,217 -15.14(-4.51%)
Feb 04, 2020 325.96 335.69 324.86 335.44 1,054,868 +14.17(+4.41%)
Feb 03, 2020 318.93 323.16 316.01 321.27 932,408 +5.27(+1.67%)
Jan 31, 2020 321.25 321.79 315.70 315.99 877,579 -7.41(-2.29%)
Jan 30, 2020 318.61 323.54 315.83 323.40 605,979 +3.55(+1.11%)
Jan 29, 2020 318.26 322.54 316.23 319.86 1,053,763 +3.44(+1.09%)
Jan 28, 2020 310.85 317.72 308.89 316.42 1,124,260 +6.02(+1.94%)
Jan 27, 2020 305.37 312.31 305.37 310.40 9,569,110 -2.26(-0.72%)
Jan 24, 2020 314.18 315.70 309.59 312.67 2,177,737 -0.04(-0.01%)
Jan 23, 2020 316.09 321.79 311.88 312.70 3,228,402 +11.49(+3.81%)
Jan 22, 2020 301.07 304.28 298.69 301.21 492,621 +3.48(+1.17%)
Jan 21, 2020 294.18 299.16 293.53 297.74 465,754 +3.52(+1.20%)
Jan 17, 2020 293.76 294.50 290.37 294.22 312,730 +1.92(+0.66%)
Jan 16, 2020 288.74 292.39 286.71 292.31 328,858 +5.19(+1.81%)
Jan 15, 2020 286.66 290.51 285.35 287.12 397,033 +2.56(+0.90%)
Jan 14, 2020 293.52 295.50 283.60 284.56 756,430 -8.86(-3.02%)
Jan 13, 2020 287.03 295.07 285.63 293.42 593,670 +9.78(+3.45%)
Jan 10, 2020 284.55 286.30 282.25 283.63 417,142 +0.29(+0.10%)
Jan 09, 2020 283.06 285.87 281.37 283.35 509,941 +2.16(+0.77%)
Jan 08, 2020 278.63 284.69 277.70 281.19 535,885 +3.60(+1.30%)
Jan 07, 2020 276.50 280.68 274.90 277.59 453,927 +1.39(+0.50%)
Jan 06, 2020 266.07 276.31 265.18 276.19 449,676 +5.34(+1.97%)
Jan 03, 2020 267.65 271.81 266.28 270.85 345,453 +0.90(+0.33%)
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.