Skip to main content

Paycom Software Inc (NY: PAYC )

199.01 +1.79 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 315.45 320.54 313.35 319.48 463,858 +7.52(+2.41%)
Jun 29, 2023 310.52 314.44 308.22 311.96 338,012 +1.44(+0.46%)
Jun 28, 2023 314.38 318.46 307.60 310.52 656,895 -1.73(-0.55%)
Jun 27, 2023 310.87 314.72 308.10 312.25 458,900 +3.15(+1.02%)
Jun 26, 2023 303.16 309.67 302.63 309.10 374,568 +4.57(+1.50%)
Jun 23, 2023 301.64 306.52 301.16 304.52 611,886 -0.55(-0.18%)
Jun 22, 2023 309.25 309.74 304.21 305.07 616,867 -5.66(-1.82%)
Jun 21, 2023 317.35 319.48 308.83 310.73 487,102 -9.97(-3.11%)
Jun 20, 2023 314.31 321.61 312.98 320.69 498,331 +2.53(+0.79%)
Jun 16, 2023 325.49 327.08 316.29 318.17 675,895 -4.01(-1.24%)
Jun 15, 2023 316.48 323.00 314.08 322.18 555,200 +49.67(+18.23%)
May 08, 2023 270.33 273.67 268.33 272.50 743,709 +1.74(+0.64%)
May 05, 2023 279.27 281.19 265.83 270.77 1,313,182 -7.31(-2.63%)
May 04, 2023 295.00 302.00 277.59 278.08 1,111,133 -13.62(-4.67%)
May 03, 2023 289.16 298.65 288.02 291.69 1,503,918 +4.92(+1.71%)
May 02, 2023 294.03 294.03 282.93 286.78 988,504 -8.74(-2.96%)
May 01, 2023 288.38 298.49 286.13 295.52 674,477 +7.13(+2.47%)
Apr 28, 2023 284.51 291.54 279.89 288.38 950,723 +1.46(+0.51%)
Apr 27, 2023 285.74 288.16 282.65 286.93 374,471 +3.18(+1.12%)
Apr 26, 2023 290.41 291.00 281.69 283.75 413,625 -2.99(-1.04%)
Apr 25, 2023 293.32 295.33 286.55 286.74 438,134 -9.76(-3.29%)
Apr 24, 2023 299.52 299.83 291.32 296.50 320,780 -2.00(-0.67%)
Apr 21, 2023 299.54 300.20 296.57 298.50 302,653 +0.73(+0.24%)
Apr 20, 2023 299.74 300.87 296.31 297.77 393,539 -5.11(-1.69%)
Apr 19, 2023 301.61 304.00 300.86 302.88 307,266 -0.30(-0.10%)
Apr 18, 2023 310.02 310.02 299.97 303.17 365,174 -1.98(-0.65%)
Apr 17, 2023 301.67 306.37 299.95 305.15 350,216 +4.07(+1.35%)
Apr 14, 2023 298.48 302.71 293.66 301.08 468,334 +0.22(+0.07%)
Apr 13, 2023 294.00 301.69 294.00 300.86 423,332 +8.66(+2.96%)
Apr 12, 2023 297.56 301.27 291.89 292.20 330,875 -1.69(-0.57%)
Apr 11, 2023 290.64 296.56 289.64 293.89 413,442 +1.52(+0.52%)
Apr 10, 2023 284.56 293.80 281.84 292.37 416,440 +4.90(+1.70%)
Apr 06, 2023 281.55 287.93 276.65 287.47 519,341 +3.82(+1.35%)
Apr 05, 2023 289.01 291.25 279.45 283.65 486,388 -7.13(-2.45%)
Apr 04, 2023 298.56 298.69 289.14 290.78 366,168 -5.80(-1.96%)
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.