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

Paycom Software Inc (NY: PAYC )

176.47 +2.03 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
May 01, 2020 251.27 253.26 233.84 240.01 1,348,115 -19.23(-7.42%)
Apr 30, 2020 262.73 269.20 258.62 259.24 1,076,446 -8.92(-3.33%)
Apr 29, 2020 238.87 271.00 237.10 268.15 2,246,861 +33.08(+14.07%)
Apr 28, 2020 233.61 239.35 229.24 235.07 1,353,964 +10.52(+4.68%)
Apr 27, 2020 216.89 225.51 214.65 224.55 794,705 +14.20(+6.75%)
Apr 24, 2020 212.56 213.25 205.88 210.35 747,509 +0.13(+0.06%)
Apr 23, 2020 204.20 216.12 203.69 210.22 1,085,435 -6.03(-2.79%)
Apr 22, 2020 212.79 217.91 211.44 216.25 562,926 +9.48(+4.58%)
Apr 21, 2020 214.94 215.91 203.66 206.78 767,717 -14.06(-6.37%)
Apr 20, 2020 220.09 227.56 217.63 220.84 654,674 -2.61(-1.17%)
Apr 17, 2020 215.09 225.99 211.55 223.45 1,476,291 +18.16(+8.84%)
Apr 16, 2020 224.75 227.93 204.60 205.30 1,487,589 -19.56(-8.70%)
Apr 15, 2020 219.70 224.89 218.42 224.85 790,299 -2.10(-0.92%)
Apr 14, 2020 227.44 231.72 220.76 226.95 861,959 +12.08(+5.62%)
Apr 13, 2020 219.54 220.46 208.60 214.87 1,022,393 -5.60(-2.54%)
Apr 09, 2020 207.87 229.19 205.66 220.47 2,294,988 +19.28(+9.58%)
Apr 08, 2020 189.01 203.78 188.00 201.19 791,409 +16.45(+8.90%)
Apr 07, 2020 193.66 202.93 183.98 184.75 1,628,340 +4.14(+2.29%)
Apr 06, 2020 173.85 182.53 169.84 180.61 1,531,024 +16.72(+10.21%)
Apr 03, 2020 179.58 180.75 162.30 163.88 1,899,887 -16.14(-8.97%)
Apr 02, 2020 182.44 184.72 171.89 180.02 1,368,622 -6.14(-3.30%)
Apr 01, 2020 191.68 197.08 182.04 186.16 1,037,417 -14.47(-7.21%)
Mar 31, 2020 208.57 210.88 197.27 200.63 1,015,171 -11.03(-5.21%)
Mar 30, 2020 208.31 217.50 207.51 211.66 802,135 +4.15(+2.00%)
Mar 27, 2020 218.81 222.44 206.05 207.51 1,122,372 -20.13(-8.84%)
Mar 26, 2020 202.85 228.81 200.76 227.64 1,094,322 +18.43(+8.81%)
Mar 25, 2020 201.53 217.45 191.31 209.21 1,138,085 +8.97(+4.48%)
Mar 24, 2020 189.15 200.61 182.93 200.24 1,358,473 +22.52(+12.67%)
Mar 23, 2020 189.79 190.68 172.46 177.72 1,665,902 -13.77(-7.19%)
Mar 20, 2020 201.87 216.95 188.72 191.49 1,463,605 -4.71(-2.40%)
Mar 19, 2020 192.17 202.44 180.84 196.20 1,200,030 +5.12(+2.68%)
Mar 18, 2020 197.85 202.96 185.71 191.07 1,276,389 -24.19(-11.24%)
Mar 17, 2020 198.76 215.37 189.19 215.27 1,058,249 +20.34(+10.43%)
Mar 16, 2020 195.01 207.40 183.13 194.93 1,307,511 -30.14(-13.39%)
Mar 13, 2020 204.22 225.10 195.24 225.07 1,633,164 +34.40(+18.04%)
Mar 12, 2020 188.09 218.13 184.10 190.67 1,984,445 -28.50(-13.00%)
Mar 11, 2020 232.93 236.79 215.47 219.17 1,354,378 -18.67(-7.85%)
Mar 10, 2020 244.75 246.83 230.91 237.84 1,211,460 -1.35(-0.56%)
Mar 09, 2020 238.39 254.11 234.09 239.19 1,370,689 -26.69(-10.04%)
Mar 06, 2020 272.12 273.09 255.57 265.88 1,044,842 -14.45(-5.15%)
Mar 05, 2020 286.07 293.38 279.11 280.33 658,833 -11.35(-3.89%)
Mar 04, 2020 285.50 291.69 280.50 291.68 576,862 +11.31(+4.03%)
Mar 03, 2020 291.62 295.61 272.16 280.37 716,997 -9.59(-3.31%)
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.