Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	43.71	44.08	43.08	43.30	553,377	-0.08(-0.18%)
Nov 27, 2015	42.93	43.95	42.73	43.38	309,739	+0.46(+1.06%)
Nov 25, 2015	42.31	42.93	42.93	42.93	503,732	+0.46(+1.08%)
Nov 24, 2015	41.61	42.59	41.31	42.47	574,055	+1.02(+2.47%)
Nov 23, 2015	41.90	42.07	41.32	41.45	528,930	-0.46(-1.09%)
Nov 20, 2015	42.65	42.70	41.50	41.90	676,638	-0.44(-1.03%)
Nov 19, 2015	41.71	42.57	41.47	42.34	799,643	+0.63(+1.50%)
Nov 18, 2015	41.55	41.72	40.81	41.71	616,980	+0.42(+1.01%)
Nov 17, 2015	41.07	41.81	40.94	41.30	904,040	+0.36(+0.87%)
Nov 16, 2015	40.75	41.98	40.40	40.94	1,630,379	+0.18(+0.44%)
Nov 13, 2015	42.29	42.66	40.68	40.76	3,903,197	-3.29(-7.46%)
Nov 12, 2015	43.08	44.35	42.84	44.05	606,139	+0.81(+1.88%)
Nov 11, 2015	43.03	44.29	42.68	43.23	641,438	+0.41(+0.95%)
Nov 10, 2015	42.86	44.17	42.41	42.83	777,424	-0.34(-0.78%)
Nov 09, 2015	44.63	44.82	42.79	43.16	968,944	-1.41(-3.16%)
Nov 06, 2015	44.08	45.71	44.05	44.57	993,949	+0.58(+1.31%)
Nov 05, 2015	45.57	46.03	43.75	44.00	1,204,473	-1.42(-3.13%)
Nov 04, 2015	43.95	45.89	43.45	45.42	4,526,532	+6.54(+16.81%)
Nov 03, 2015	38.70	39.47	38.43	38.88	965,451	+0.17(+0.44%)

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.