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

Paycom Software Inc (NY: PAYC )

166.79 -3.89 (-2.28%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Apr 29, 2022 289.86 294.69 277.83 278.33 609,198 -13.72(-4.70%)
Apr 28, 2022 286.01 294.36 278.38 292.05 720,350 +12.88(+4.62%)
Apr 27, 2022 281.84 291.52 278.93 279.16 472,350 -2.46(-0.87%)
Apr 26, 2022 295.55 296.92 281.62 281.62 488,931 -18.45(-6.15%)
Apr 25, 2022 290.07 302.81 290.07 300.08 479,563 +7.41(+2.53%)
Apr 22, 2022 301.82 303.64 292.19 292.67 307,174 -7.83(-2.61%)
Apr 21, 2022 312.96 316.40 299.64 300.50 345,412 -7.92(-2.57%)
Apr 20, 2022 317.50 318.27 306.97 308.42 272,176 -6.99(-2.22%)
Apr 19, 2022 305.46 316.37 303.73 315.41 410,599 +10.40(+3.41%)
Apr 18, 2022 313.17 313.74 296.93 305.01 668,570 -10.79(-3.42%)
Apr 14, 2022 323.82 323.82 314.08 315.80 296,313 -5.66(-1.76%)
Apr 13, 2022 314.09 323.95 313.52 321.46 322,468 +7.55(+2.40%)
Apr 12, 2022 318.45 327.70 313.13 313.91 354,731 +0.71(+0.23%)
Apr 11, 2022 317.14 319.59 311.82 313.20 404,612 -6.88(-2.15%)
Apr 08, 2022 322.49 324.72 318.11 320.08 751,625 -4.33(-1.34%)
Apr 07, 2022 329.65 338.05 319.39 324.41 752,902 -6.90(-2.08%)
Apr 06, 2022 342.79 344.28 329.87 331.31 443,203 -18.89(-5.39%)
Apr 05, 2022 354.19 355.19 344.36 350.20 331,212 -4.44(-1.25%)
Apr 04, 2022 349.21 359.74 348.42 354.64 245,158 +7.57(+2.18%)
Apr 01, 2022 343.11 348.79 339.88 347.07 392,957 +4.55(+1.33%)
Mar 31, 2022 346.44 351.43 342.52 342.52 402,689 -0.87(-0.25%)
Mar 30, 2022 351.11 352.49 341.70 343.39 423,945 -12.31(-3.46%)
Mar 29, 2022 352.14 359.43 346.79 355.70 330,055 +11.51(+3.34%)
Mar 28, 2022 338.42 345.51 335.28 344.19 197,014 +6.73(+2.00%)
Mar 25, 2022 345.95 347.15 329.66 337.46 335,223 -7.50(-2.18%)
Mar 24, 2022 341.62 345.09 334.75 344.96 209,982 +4.52(+1.33%)
Mar 23, 2022 350.49 350.49 339.39 340.44 363,417 -12.81(-3.63%)
Mar 22, 2022 347.54 360.57 343.94 353.26 418,445 +5.31(+1.53%)
Mar 21, 2022 351.42 355.99 342.17 347.95 470,493 -7.07(-1.99%)
Mar 18, 2022 337.65 357.47 337.27 355.02 767,328 +15.73(+4.64%)
Mar 17, 2022 320.79 340.30 317.37 339.29 629,139 +15.71(+4.86%)
Mar 16, 2022 305.78 323.98 305.77 323.57 492,605 +20.97(+6.93%)
Mar 15, 2022 296.66 302.75 294.34 302.60 377,983 +8.26(+2.81%)
Mar 14, 2022 297.63 307.20 290.26 294.34 327,682 -5.50(-1.83%)
Mar 11, 2022 310.92 310.92 299.18 299.84 286,598 -6.38(-2.08%)
Mar 10, 2022 300.37 307.01 306.22 349,238 -1.52(-0.49%)
Mar 09, 2022 299.87 312.08 296.45 307.74 261,276 +16.44(+5.65%)
Mar 08, 2022 294.90 300.23 280.75 291.30 621,130 -6.69(-2.24%)
Mar 07, 2022 317.64 321.25 297.73 297.98 463,865 -17.01(-5.40%)
Mar 04, 2022 321.82 328.08 306.76 314.99 422,285 -5.35(-1.67%)
Mar 03, 2022 337.76 337.76 318.36 320.34 261,552 -14.09(-4.21%)
Mar 02, 2022 335.53 335.53 325.18 334.43 277,477 +3.56(+1.08%)
Mar 01, 2022 336.87 340.34 328.58 330.87 413,840 -4.56(-1.36%)
Feb 28, 2022 331.66 338.90 330.21 335.43 518,334 +3.53(+1.06%)
Feb 25, 2022 324.09 332.66 319.70 331.90 630,554 +11.02(+3.43%)
Feb 24, 2022 299.80 324.76 299.16 320.88 978,009 +9.50(+3.05%)
Feb 23, 2022 320.14 322.96 310.79 311.38 431,127 -5.73(-1.81%)
Feb 22, 2022 312.56 322.86 310.92 317.11 392,191 +2.09(+0.66%)
Feb 18, 2022 315.02 0 -9.05(-2.79%)
Feb 17, 2022 336.19 337.64 323.53 324.07 355,065 -16.57(-4.87%)
Feb 16, 2022 337.50 341.42 327.62 340.64 575,411 -3.67(-1.07%)
Feb 15, 2022 346.74 350.94 340.97 344.31 344,043 +2.44(+0.71%)
Feb 14, 2022 343.15 348.15 339.43 341.87 504,233 -3.80(-1.10%)
Feb 11, 2022 357.89 364.80 341.41 345.66 728,761 -14.66(-4.07%)
Feb 10, 2022 349.98 367.19 348.31 360.33 730,372 -0.54(-0.15%)
Feb 09, 2022 362.13 363.35 346.12 360.87 1,277,869 +29.60(+8.93%)
Feb 08, 2022 322.72 333.10 321.50 331.27 825,169 +6.36(+1.96%)
Feb 07, 2022 322.71 331.20 319.84 324.92 705,418 +2.79(+0.87%)
Feb 04, 2022 314.66 326.20 306.55 322.13 426,919 +10.96(+3.52%)
Feb 03, 2022 313.51 310.51 311.17 416,579 -10.76(-3.34%)
Feb 02, 2022 333.46 334.07 319.40 321.93 347,851 -12.35(-3.69%)
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.