Skip to main content

Paycom Software Inc (NY: PAYC )

259.27 +1.81 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 260.65 264.64 258.83 259.27 483,980 +1.81(+0.70%)
Sep 28, 2023 256.95 261.20 254.71 257.46 493,561 +0.38(+0.15%)
Sep 27, 2023 255.40 258.10 254.70 257.08 636,463 +3.48(+1.37%)
Sep 26, 2023 255.96 257.34 252.12 253.60 585,559 -4.72(-1.83%)
Sep 25, 2023 256.00 259.42 257.28 258.32 485,774 +1.16(+0.45%)
Sep 22, 2023 262.78 263.54 256.91 257.16 622,367 -4.53(-1.73%)
Sep 21, 2023 265.00 266.90 261.60 261.69 607,709 -6.79(-2.53%)
Sep 20, 2023 278.15 279.19 268.28 268.48 523,052 -8.43(-3.04%)
Sep 19, 2023 274.13 277.10 271.12 276.91 372,669 +0.81(+0.29%)
Sep 18, 2023 276.33 278.16 274.41 276.10 325,815 -1.82(-0.65%)
Sep 15, 2023 279.25 280.84 277.22 277.92 852,915 -2.42(-0.86%)
Sep 14, 2023 280.67 283.00 279.10 280.34 421,921 +0.94(+0.34%)
Sep 13, 2023 282.76 283.67 277.13 279.40 554,166 -4.74(-1.67%)
Sep 12, 2023 283.29 286.36 283.00 284.14 242,307 -1.81(-0.63%)
Sep 11, 2023 286.22 287.60 283.41 285.95 387,949 +1.64(+0.58%)
Sep 08, 2023 288.68 290.44 283.75 284.31 389,772 -4.29(-1.49%)
Sep 07, 2023 290.14 290.54 283.85 288.60 588,356 -4.54(-1.55%)
Sep 06, 2023 293.00 294.52 290.24 293.14 338,732 -0.98(-0.33%)
Sep 05, 2023 294.74 295.42 290.81 294.12 330,060 -1.67(-0.56%)
Sep 01, 2023 297.08 299.00 293.97 295.79 366,471 +0.95(+0.32%)
Aug 31, 2023 295.17 298.03 293.29 294.84 484,222 +1.18(+0.40%)
Aug 30, 2023 292.90 296.31 292.01 293.66 307,050 +0.62(+0.21%)
Aug 29, 2023 286.87 293.94 285.73 293.04 395,131 +5.39(+1.87%)
Aug 28, 2023 286.60 290.59 285.71 287.65 273,979 +1.26(+0.44%)
Aug 25, 2023 285.55 288.39 283.51 286.39 311,482 +2.19(+0.77%)
Aug 24, 2023 291.46 291.56 283.64 284.20 344,235 -5.28(-1.82%)
Aug 23, 2023 287.91 290.34 284.90 289.49 290,942 +3.01(+1.05%)
Aug 22, 2023 284.66 287.93 284.35 286.48 473,758 +3.21(+1.13%)
Aug 21, 2023 281.53 286.17 281.53 283.28 482,974 +2.33(+0.83%)
Aug 18, 2023 277.67 283.23 276.27 280.95 536,432 +0.92(+0.33%)
Aug 17, 2023 289.61 290.42 279.79 280.03 672,768 -10.40(-3.58%)
Aug 16, 2023 290.04 291.62 288.08 290.43 474,671 -1.15(-0.39%)
Aug 15, 2023 291.36 293.05 290.09 291.57 551,795 -2.29(-0.78%)
Aug 14, 2023 288.57 294.69 287.82 293.86 717,596 +2.25(+0.77%)
Aug 11, 2023 287.86 294.87 287.86 291.62 554,109 +0.49(+0.17%)
Aug 10, 2023 287.78 293.61 286.85 291.13 611,097 +4.62(+1.61%)
Aug 09, 2023 289.62 292.73 286.01 286.50 445,501 -4.67(-1.61%)
Aug 08, 2023 289.82 291.62 283.14 291.18 656,111 -1.55(-0.53%)
Aug 07, 2023 289.76 295.17 288.07 292.72 672,690 +2.69(+0.93%)
Aug 04, 2023 296.44 296.94 288.10 290.04 1,274,730 -6.52(-2.20%)
Aug 03, 2023 299.37 302.73 287.62 296.56 1,838,391 -2.67(-0.89%)
Aug 02, 2023 332.06 332.06 297.35 299.23 2,404,398 -71.07(-19.19%)
Aug 01, 2023 366.44 372.65 363.95 370.29 748,870 +2.02(+0.55%)
Jul 31, 2023 369.92 373.55 366.73 368.27 418,250 +0.30(+0.08%)
Jul 28, 2023 366.03 370.60 362.60 367.97 438,631 +7.36(+2.04%)
Jul 27, 2023 361.50 370.51 358.84 360.61 609,896 +3.09(+0.86%)
Jul 26, 2023 351.54 360.35 351.54 357.53 356,537 +4.17(+1.18%)
Jul 25, 2023 350.61 353.85 349.93 353.35 240,263 +2.84(+0.81%)
Jul 24, 2023 350.95 355.03 347.73 350.52 406,866 +0.80(+0.23%)
Jul 21, 2023 361.52 361.67 349.38 349.72 510,482 -7.42(-2.08%)
Jul 20, 2023 361.68 363.49 355.76 357.14 305,357 -7.85(-2.15%)
Jul 19, 2023 364.59 368.31 360.44 364.99 380,663 +1.72(+0.47%)
Jul 18, 2023 358.73 364.73 357.98 363.27 501,617 +4.75(+1.33%)
Jul 17, 2023 353.45 360.30 353.35 358.52 363,132 +3.98(+1.12%)
Jul 14, 2023 349.19 355.06 347.14 354.54 710,270 +5.35(+1.53%)
Jul 13, 2023 342.56 351.46 341.67 349.19 510,187 +8.74(+2.57%)
Jul 12, 2023 343.55 344.52 337.19 340.45 505,109 +2.09(+0.62%)
Jul 11, 2023 334.38 339.20 331.38 338.36 444,068 +3.94(+1.18%)
Jul 10, 2023 322.64 336.83 322.05 334.43 719,815 +10.35(+3.19%)
Jul 07, 2023 322.18 327.13 320.71 324.08 398,426 +0.63(+0.19%)
Jul 06, 2023 313.27 324.97 312.38 323.45 600,927 +5.98(+1.88%)
Jul 05, 2023 316.64 318.63 313.92 317.47 333,695 -1.73(-0.54%)
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.