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 (%)
Jul 29, 2022	325.30	328.50	319.53	328.24	438,651	+3.89(+1.20%)
Jul 28, 2022	318.20	326.16	303.31	324.35	764,685	+6.33(+1.99%)
Jul 27, 2022	308.00	319.80	305.37	318.02	362,380	+17.17(+5.71%)
Jul 26, 2022	314.28	314.28	297.41	300.85	491,947	-14.03(-4.46%)
Jul 25, 2022	317.82	317.82	311.78	314.88	260,369	-7.44(-2.31%)
Jul 22, 2022	328.70	332.46	319.38	322.32	289,202	-6.40(-1.95%)
Jul 21, 2022	321.98	329.50	320.99	328.71	276,373	+4.99(+1.54%)
Jul 20, 2022	310.54	328.79	309.86	323.73	420,463	+14.36(+4.64%)
Jul 19, 2022	301.93	310.01	297.18	309.37	374,168	+11.63(+3.91%)
Jul 18, 2022	302.82	310.28	296.75	297.74	300,746	-2.04(-0.68%)
Jul 15, 2022	293.55	300.38	290.28	299.77	325,529	+11.01(+3.81%)
Jul 14, 2022	289.71	291.19	279.45	288.76	372,509	-4.61(-1.57%)
Jul 13, 2022	287.55	300.45	285.00	293.37	308,568	-1.41(-0.48%)
Jul 12, 2022	317.82	320.94	290.71	294.78	665,305	-22.98(-7.23%)
Jul 11, 2022	316.85	320.69	311.31	317.76	259,001	-3.33(-1.04%)
Jul 08, 2022	316.84	327.65	315.87	321.09	336,361	-2.70(-0.83%)
Jul 07, 2022	308.89	326.11	308.89	323.79	472,666	+13.18(+4.24%)
Jul 06, 2022	310.53	314.69	306.81	310.61	395,569	-0.55(-0.18%)
Jul 05, 2022	285.47	311.86	282.61	311.15	512,859	+21.97(+7.60%)

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.