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

Paycom Software Inc (NY: PAYC )

171.29 +4.57 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 358.19 359.92 348.60 348.80 389,573 -6.05(-1.70%)
Aug 30, 2022 352.25 355.33 346.42 354.85 345,464 +6.07(+1.74%)
Aug 29, 2022 351.97 355.73 348.48 348.78 317,526 -9.36(-2.61%)
Aug 26, 2022 370.90 372.43 357.72 358.13 270,172 -13.45(-3.62%)
Aug 25, 2022 372.26 376.11 366.89 371.58 227,572 +2.67(+0.72%)
Aug 24, 2022 369.59 375.64 368.48 368.91 237,221 +2.74(+0.75%)
Aug 23, 2022 365.50 370.95 364.30 366.17 302,823 +0.80(+0.22%)
Aug 22, 2022 367.47 369.99 362.22 365.38 359,760 -9.06(-2.42%)
Aug 19, 2022 379.64 381.91 374.15 374.43 435,298 -9.92(-2.58%)
Aug 18, 2022 388.01 390.64 383.11 384.36 266,974 -3.65(-0.94%)
Aug 17, 2022 389.50 393.45 385.81 388.01 336,644 -6.27(-1.59%)
Aug 16, 2022 395.26 398.65 390.28 394.28 300,784 -1.91(-0.48%)
Aug 15, 2022 389.15 400.03 389.15 396.18 442,657 +4.97(+1.27%)
Aug 12, 2022 375.42 391.29 373.45 391.22 544,574 +15.90(+4.24%)
Aug 11, 2022 379.95 381.80 373.27 375.32 413,357 +0.57(+0.15%)
Aug 10, 2022 381.38 382.17 371.37 374.75 409,695 +5.80(+1.57%)
Aug 09, 2022 363.79 373.50 357.97 368.95 467,810 +3.48(+0.95%)
Aug 08, 2022 366.75 373.51 364.90 365.47 367,140 -2.01(-0.55%)
Aug 05, 2022 351.54 371.18 351.54 367.48 562,920 +9.18(+2.56%)
Aug 04, 2022 348.74 359.03 347.61 358.30 413,237 +8.38(+2.40%)
Aug 03, 2022 345.62 361.61 340.14 349.92 1,053,083 +14.37(+4.28%)
Aug 02, 2022 326.98 339.43 326.98 335.55 522,805 +5.76(+1.75%)
Aug 01, 2022 327.70 334.74 321.43 329.79 499,392 +1.56(+0.47%)
Jul 29, 2022 325.29 328.49 319.52 328.23 438,661 +3.89(+1.20%)
Jul 28, 2022 318.19 326.15 303.30 324.34 764,702 +6.33(+1.99%)
Jul 27, 2022 307.99 319.79 305.36 318.01 362,389 +17.17(+5.71%)
Jul 26, 2022 314.28 314.28 297.40 300.84 491,958 -14.03(-4.46%)
Jul 25, 2022 317.81 317.81 311.77 314.87 260,375 -7.44(-2.31%)
Jul 22, 2022 328.70 332.45 319.37 322.31 289,209 -6.40(-1.95%)
Jul 21, 2022 321.97 329.49 320.98 328.71 276,379 +4.99(+1.54%)
Jul 20, 2022 310.53 328.78 309.85 323.72 420,473 +14.36(+4.64%)
Jul 19, 2022 301.92 310.01 297.17 309.36 374,176 +11.63(+3.91%)
Jul 18, 2022 302.82 310.27 296.75 297.73 300,752 -2.04(-0.68%)
Jul 15, 2022 293.54 300.38 290.28 299.77 325,537 +11.01(+3.81%)
Jul 14, 2022 289.71 291.19 279.45 288.75 372,517 -4.61(-1.57%)
Jul 13, 2022 287.54 300.44 285.00 293.36 308,575 -1.41(-0.48%)
Jul 12, 2022 317.81 320.93 290.70 294.77 665,321 -22.98(-7.23%)
Jul 11, 2022 316.84 320.68 311.31 317.75 259,007 -3.33(-1.04%)
Jul 08, 2022 316.83 327.64 315.87 321.08 336,369 -2.70(-0.83%)
Jul 07, 2022 308.88 326.11 308.88 323.78 472,677 +13.18(+4.24%)
Jul 06, 2022 310.52 314.68 306.81 310.60 395,578 -0.55(-0.18%)
Jul 05, 2022 285.46 311.85 282.61 311.15 512,870 +21.97(+7.60%)
Jul 01, 2022 278.77 289.57 277.95 289.18 303,301 +10.98(+3.94%)
Jun 30, 2022 278.62 281.30 271.50 278.20 386,316 -4.03(-1.43%)
Jun 29, 2022 284.45 286.86 278.31 282.24 287,249 -2.44(-0.86%)
Jun 28, 2022 296.64 300.71 284.56 284.68 273,956 -13.35(-4.48%)
Jun 27, 2022 304.31 309.47 297.26 298.03 316,406 -6.41(-2.10%)
Jun 24, 2022 288.21 304.85 288.21 304.44 513,480 +20.25(+7.13%)
Jun 23, 2022 274.62 285.69 270.98 284.18 308,816 +12.88(+4.75%)
Jun 22, 2022 267.34 274.41 267.34 271.30 205,928 +1.17(+0.43%)
Jun 21, 2022 268.15 275.61 267.52 270.13 347,767 +7.11(+2.70%)
Jun 17, 2022 259.75 267.33 259.75 263.02 657,627 +4.83(+1.87%)
Jun 16, 2022 263.96 265.98 254.07 258.19 481,462 -13.75(-5.06%)
Jun 15, 2022 272.94 277.28 265.19 271.95 358,012 +3.35(+1.25%)
Jun 14, 2022 267.39 272.18 265.64 268.60 360,957 +1.94(+0.73%)
Jun 13, 2022 279.44 285.29 266.34 266.67 384,548 -25.71(-8.79%)
Jun 10, 2022 295.82 296.75 284.15 292.38 366,596 -7.96(-2.65%)
Jun 09, 2022 307.81 312.11 299.94 300.33 393,005 -9.53(-3.08%)
Jun 08, 2022 306.54 311.26 302.87 309.87 405,581 +4.66(+1.53%)
Jun 07, 2022 297.41 307.62 295.31 305.21 254,342 +5.26(+1.75%)
Jun 06, 2022 300.47 302.52 293.83 299.94 406,762 +3.47(+1.17%)
Jun 03, 2022 293.71 300.29 292.26 296.48 321,547 -4.55(-1.51%)
Jun 02, 2022 280.34 301.28 280.25 301.03 371,024 +20.78(+7.41%)
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.