Indicators

Paycom Software Inc (NY: PAYC )

170.68 -3.38 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	290.70	293.93	285.53	285.84	661,368	-5.00(-1.72%)
Feb 27, 2023	293.38	293.56	290.14	290.85	486,295	+0.69(+0.24%)
Feb 24, 2023	292.07	292.50	288.53	290.15	316,867	-6.44(-2.17%)
Feb 23, 2023	299.12	299.65	291.14	296.59	241,417	+0.98(+0.33%)
Feb 22, 2023	296.66	301.06	294.31	295.61	497,970	+2.40(+0.82%)
Feb 21, 2023	295.59	297.76	292.80	293.21	470,586	-7.30(-2.43%)
Feb 17, 2023	302.34	302.34	294.96	300.51	977,158	-3.52(-1.16%)
Feb 16, 2023	306.55	312.69	303.56	304.03	604,634	-12.41(-3.92%)
Feb 15, 2023	319.71	322.79	314.37	316.44	645,243	-4.64(-1.44%)
Feb 14, 2023	316.15	322.80	316.15	321.08	631,269	+1.92(+0.60%)
Feb 13, 2023	315.75	320.15	313.70	319.16	456,942	+5.60(+1.78%)
Feb 10, 2023	315.45	316.83	310.01	313.56	484,647	-5.33(-1.67%)
Feb 09, 2023	323.46	326.42	317.31	318.89	1,030,222	+1.26(+0.40%)
Feb 08, 2023	326.33	327.03	308.72	317.64	1,553,824	-23.05(-6.77%)
Feb 07, 2023	324.72	343.54	321.71	340.69	509,928	+14.67(+4.50%)
Feb 06, 2023	329.02	332.08	325.02	326.02	584,818	-7.66(-2.30%)
Feb 03, 2023	338.75	346.61	333.20	333.69	392,122	-14.80(-4.25%)
Feb 02, 2023	347.95	358.33	345.29	348.49	589,908	+11.51(+3.42%)

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.