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

Paycom Software Inc (NY: PAYC )

172.28 -4.19 (-2.37%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Nov 30, 2020 412.60 419.62 402.25 414.24 397,566 +0.31(+0.07%)
Nov 27, 2020 407.38 415.21 407.38 413.93 156,969 +9.53(+2.36%)
Nov 25, 2020 400.04 406.36 396.58 404.40 302,058 +6.65(+1.67%)
Nov 24, 2020 404.63 404.63 393.30 397.75 238,621 -2.00(-0.50%)
Nov 23, 2020 393.08 403.14 390.32 399.75 270,897 +9.71(+2.49%)
Nov 20, 2020 387.79 397.92 384.18 390.03 253,829 +0.07(+0.02%)
Nov 19, 2020 380.50 390.49 377.38 389.96 280,727 +12.29(+3.25%)
Nov 18, 2020 378.38 385.05 373.52 377.68 250,440 -1.38(-0.36%)
Nov 17, 2020 376.47 381.38 370.27 379.06 193,221 +2.31(+0.61%)
Nov 16, 2020 379.39 383.11 373.75 376.75 252,931 -2.37(-0.63%)
Nov 13, 2020 379.15 384.26 373.04 379.12 260,776 +1.73(+0.46%)
Nov 12, 2020 380.21 390.37 375.70 377.39 299,515 -1.47(-0.39%)
Nov 11, 2020 384.87 391.81 377.85 378.86 339,556 +3.75(+1.00%)
Nov 10, 2020 397.45 400.18 370.10 375.11 574,496 -27.18(-6.76%)
Nov 09, 2020 393.68 417.12 392.45 402.29 708,069 +16.81(+4.36%)
Nov 06, 2020 370.21 387.98 362.57 385.48 474,835 +14.76(+3.98%)
Nov 05, 2020 391.19 397.03 366.25 370.72 855,528 -24.00(-6.08%)
Nov 04, 2020 377.41 395.13 377.41 394.72 612,903 +28.10(+7.66%)
Nov 03, 2020 363.51 370.08 361.00 366.62 330,891 +8.48(+2.37%)
Nov 02, 2020 361.61 368.95 352.06 358.14 427,100 -3.47(-0.96%)
Oct 30, 2020 367.96 368.30 354.16 361.61 300,044 -8.94(-2.41%)
Oct 29, 2020 369.63 375.31 368.74 370.55 321,926 +1.53(+0.41%)
Oct 28, 2020 371.35 373.12 364.96 369.02 344,235 -11.07(-2.91%)
Oct 27, 2020 378.94 384.34 377.71 380.09 305,623 +4.25(+1.13%)
Oct 26, 2020 379.54 381.12 369.18 375.84 287,672 -10.16(-2.63%)
Oct 23, 2020 378.38 386.33 374.92 386.00 366,899 +11.24(+3.00%)
Oct 22, 2020 374.46 378.48 363.93 374.76 338,955 +1.25(+0.33%)
Oct 21, 2020 393.30 394.80 372.75 373.51 391,908 -8.55(-2.24%)
Oct 20, 2020 380.53 390.34 380.53 382.06 264,599 +1.55(+0.41%)
Oct 19, 2020 383.78 387.18 376.07 380.51 325,370 +1.31(+0.35%)
Oct 16, 2020 376.42 382.40 374.96 379.20 268,932 +5.85(+1.57%)
Oct 15, 2020 362.64 375.68 359.53 373.35 275,451 +2.95(+0.80%)
Oct 14, 2020 373.86 376.75 366.06 370.40 292,425 -0.83(-0.22%)
Oct 13, 2020 363.74 373.83 362.67 371.23 504,503 +6.89(+1.89%)
Oct 12, 2020 365.97 367.80 355.63 364.34 420,617 +0.84(+0.23%)
Oct 09, 2020 358.54 365.92 358.34 363.51 529,004 +6.43(+1.80%)
Oct 08, 2020 357.25 359.45 352.22 357.08 496,171 +7.65(+2.19%)
Oct 07, 2020 339.66 350.74 333.32 349.43 577,618 +12.46(+3.70%)
Oct 06, 2020 340.05 343.79 333.02 336.97 718,403 -3.57(-1.05%)
Oct 05, 2020 329.63 342.30 324.79 340.53 665,567 +11.26(+3.42%)
Oct 02, 2020 323.78 332.92 318.76 329.27 831,867 +11.01(+3.46%)
Oct 01, 2020 313.41 319.10 311.39 318.26 781,768 +9.08(+2.94%)
Sep 30, 2020 300.29 310.59 299.23 309.18 910,267 +7.42(+2.46%)
Sep 29, 2020 290.58 302.85 290.24 301.76 675,227 +12.91(+4.47%)
Sep 28, 2020 286.71 289.66 284.05 288.85 309,530 +7.08(+2.51%)
Sep 25, 2020 271.42 283.42 268.37 281.77 293,801 +10.22(+3.76%)
Sep 24, 2020 271.61 277.00 263.90 271.55 336,774 -2.11(-0.77%)
Sep 23, 2020 277.75 281.57 271.58 273.65 250,712 -4.52(-1.62%)
Sep 22, 2020 274.10 278.43 269.60 278.17 342,204 +5.72(+2.10%)
Sep 21, 2020 266.24 272.50 263.19 272.45 545,441 +0.62(+0.23%)
Sep 18, 2020 277.41 280.40 267.93 271.83 653,552 -5.19(-1.88%)
Sep 17, 2020 272.11 277.20 268.92 277.03 437,825 -1.61(-0.58%)
Sep 16, 2020 283.79 289.73 278.52 278.64 362,251 +0.46(+0.16%)
Sep 15, 2020 273.51 278.80 271.88 278.18 371,124 +7.40(+2.73%)
Sep 14, 2020 267.21 272.65 266.89 270.78 286,022 +7.10(+2.69%)
Sep 11, 2020 276.74 277.10 261.56 263.68 483,494 -9.93(-3.63%)
Sep 10, 2020 280.60 287.03 271.90 273.61 298,751 -4.65(-1.67%)
Sep 09, 2020 277.85 284.09 276.43 278.26 505,577 +7.61(+2.81%)
Sep 08, 2020 257.33 278.30 256.11 270.65 690,287 +1.75(+0.65%)
Sep 04, 2020 278.13 283.68 263.34 268.90 643,182 -13.16(-4.67%)
Sep 03, 2020 298.60 298.60 278.15 282.06 797,230 -21.16(-6.98%)
Sep 02, 2020 309.36 309.36 299.42 303.22 466,320 -2.20(-0.72%)
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.