Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	291.34	294.58	286.16	286.47	659,915	-5.01(-1.72%)
Feb 27, 2023	294.02	294.20	290.78	291.49	485,226	+0.69(+0.24%)
Feb 24, 2023	292.72	293.14	289.17	290.79	316,171	-6.45(-2.17%)
Feb 23, 2023	299.78	300.31	291.79	297.25	240,887	+0.98(+0.33%)
Feb 22, 2023	297.31	301.73	294.96	296.26	496,876	+2.41(+0.82%)
Feb 21, 2023	296.25	298.42	293.44	293.86	469,552	-7.31(-2.43%)
Feb 17, 2023	303.00	303.00	295.61	301.17	975,011	-3.53(-1.16%)
Feb 16, 2023	307.23	313.38	304.22	304.70	603,305	-12.44(-3.92%)
Feb 15, 2023	320.42	323.50	315.06	317.14	643,826	-4.65(-1.44%)
Feb 14, 2023	316.85	323.51	316.85	321.79	629,882	+1.92(+0.60%)
Feb 13, 2023	316.44	320.86	314.39	319.86	455,938	+5.61(+1.78%)
Feb 10, 2023	316.14	317.53	310.69	314.25	483,582	-5.34(-1.67%)
Feb 09, 2023	324.17	327.14	318.01	319.59	1,027,958	+1.26(+0.40%)
Feb 08, 2023	327.05	327.75	309.40	318.34	1,550,410	-23.10(-6.77%)
Feb 07, 2023	325.43	344.29	322.41	341.44	508,807	+14.70(+4.50%)
Feb 06, 2023	329.74	332.81	325.74	326.74	583,533	-7.68(-2.30%)
Feb 03, 2023	339.50	347.37	333.94	334.42	391,261	-14.84(-4.25%)
Feb 02, 2023	348.72	359.12	346.05	349.26	588,612	+11.54(+3.42%)

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.