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

Paycom Software Inc (NY: PAYC )

174.44 +3.15 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2021 491.49 498.60 490.60 492.37 570,715 +0.75(+0.15%)
Sep 29, 2021 490.95 496.96 488.45 491.63 422,863 +6.55(+1.35%)
Sep 28, 2021 494.88 495.66 483.66 485.08 542,408 -18.48(-3.67%)
Sep 27, 2021 508.23 508.51 499.74 503.57 299,470 -8.40(-1.64%)
Sep 24, 2021 506.52 512.01 504.45 511.97 257,572 +4.19(+0.83%)
Sep 23, 2021 501.12 509.57 498.92 507.78 267,645 +10.74(+2.16%)
Sep 22, 2021 490.64 499.03 489.43 497.04 463,501 +7.87(+1.61%)
Sep 21, 2021 484.68 494.46 483.19 489.17 423,860 +8.48(+1.76%)
Sep 20, 2021 469.78 480.91 465.57 480.69 420,913 +1.61(+0.34%)
Sep 17, 2021 478.72 481.87 473.75 479.08 736,723 +0.37(+0.08%)
Sep 16, 2021 471.76 479.17 470.78 478.72 335,527 +6.95(+1.47%)
Sep 15, 2021 463.58 471.85 463.58 471.76 477,758 +6.93(+1.49%)
Sep 14, 2021 464.67 465.88 459.60 464.83 453,853 +2.40(+0.52%)
Sep 13, 2021 474.25 474.25 457.99 462.43 398,380 -9.96(-2.11%)
Sep 10, 2021 479.53 481.15 471.37 472.39 211,351 -4.44(-0.93%)
Sep 09, 2021 476.52 486.08 474.92 476.83 275,093 +1.91(+0.40%)
Sep 08, 2021 478.92 483.29 474.08 474.92 389,507 -5.08(-1.06%)
Sep 07, 2021 489.45 490.40 479.60 480.01 375,454 -12.87(-2.61%)
Sep 03, 2021 494.61 499.82 492.09 492.88 255,393 -4.51(-0.91%)
Sep 02, 2021 490.14 498.93 489.66 497.39 393,567 +8.74(+1.79%)
Sep 01, 2021 482.84 489.74 482.69 488.65 278,891 +3.08(+0.63%)
Aug 31, 2021 487.92 487.92 483.01 485.57 296,398 +0.05(+0.01%)
Aug 30, 2021 482.17 487.06 481.40 485.52 164,720 +4.12(+0.86%)
Aug 27, 2021 480.16 486.69 477.01 481.40 210,932 +3.53(+0.74%)
Aug 26, 2021 481.24 483.78 476.74 477.87 175,428 -2.96(-0.62%)
Aug 25, 2021 483.47 487.40 479.96 480.83 189,879 -1.44(-0.30%)
Aug 24, 2021 474.01 483.08 474.01 482.27 223,079 +8.70(+1.84%)
Aug 23, 2021 468.54 474.83 466.80 473.57 274,899 +7.35(+1.58%)
Aug 20, 2021 456.73 469.23 456.73 466.22 250,358 +12.26(+2.70%)
Aug 19, 2021 453.79 461.35 450.74 453.97 326,281 -2.13(-0.47%)
Aug 18, 2021 458.85 463.70 455.12 456.10 248,657 -3.28(-0.71%)
Aug 17, 2021 467.42 467.77 456.87 459.38 393,204 -10.83(-2.30%)
Aug 16, 2021 458.83 471.00 455.20 470.21 415,400 +9.64(+2.09%)
Aug 13, 2021 468.35 469.24 454.05 460.57 590,864 -8.76(-1.87%)
Aug 12, 2021 459.34 469.57 456.27 469.33 339,144 +8.81(+1.91%)
Aug 11, 2021 456.09 462.55 453.86 460.52 322,424 +5.30(+1.17%)
Aug 10, 2021 465.84 469.27 450.99 455.22 587,734 -10.15(-2.18%)
Aug 09, 2021 464.81 471.96 460.05 465.37 608,944 +2.10(+0.45%)
Aug 06, 2021 452.56 463.46 451.12 463.27 589,345 +9.12(+2.01%)
Aug 05, 2021 444.69 454.49 441.81 454.15 777,297 +14.31(+3.25%)
Aug 04, 2021 432.04 442.36 425.00 439.84 821,875 +42.53(+10.70%)
Aug 03, 2021 396.43 400.06 392.93 397.31 430,873 +0.10(+0.02%)
Aug 02, 2021 398.77 400.27 393.07 397.21 318,211 -0.06(-0.02%)
Jul 30, 2021 394.93 402.15 394.93 397.27 345,731 -0.02(-0.01%)
Jul 29, 2021 392.69 399.64 392.19 397.30 263,480 +4.75(+1.21%)
Jul 28, 2021 387.32 394.09 386.01 392.55 169,883 +6.63(+1.72%)
Jul 27, 2021 388.34 389.13 379.48 385.91 204,843 -2.73(-0.70%)
Jul 26, 2021 393.22 393.30 385.69 388.64 245,475 -4.56(-1.16%)
Jul 23, 2021 387.34 393.22 384.89 393.20 248,546 +10.29(+2.69%)
Jul 22, 2021 380.83 384.30 379.87 382.91 203,776 +2.50(+0.66%)
Jul 21, 2021 376.00 380.83 373.33 380.41 226,823 +4.40(+1.17%)
Jul 20, 2021 368.58 381.78 365.37 376.01 403,118 +11.11(+3.05%)
Jul 19, 2021 362.62 371.20 360.82 364.90 331,530 -5.41(-1.46%)
Jul 16, 2021 371.38 374.43 369.10 370.31 238,372 +2.90(+0.79%)
Jul 15, 2021 365.31 368.92 359.71 367.41 303,903 -0.07(-0.02%)
Jul 14, 2021 372.20 372.20 364.57 367.48 298,662 -2.01(-0.54%)
Jul 13, 2021 373.44 375.16 367.75 369.49 354,545 -4.08(-1.09%)
Jul 12, 2021 382.38 385.66 372.84 373.57 282,007 -7.41(-1.94%)
Jul 09, 2021 381.29 383.21 377.18 380.98 384,164 +1.09(+0.29%)
Jul 08, 2021 377.41 383.19 372.11 379.88 435,515 -4.70(-1.22%)
Jul 07, 2021 388.23 389.93 380.48 384.58 249,082 -0.85(-0.22%)
Jul 06, 2021 383.29 388.12 377.91 385.44 483,218 +4.19(+1.10%)
Jul 02, 2021 375.97 382.17 372.53 381.25 579,642 +10.20(+2.75%)
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.