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

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
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 30, 2020 262.17 268.62 258.07 258.68 1,078,740 -8.90(-3.33%)
Apr 29, 2020 238.36 270.42 236.59 267.58 2,251,650 +33.01(+14.07%)
Apr 28, 2020 233.12 238.84 228.75 234.57 1,356,850 +10.50(+4.68%)
Apr 27, 2020 216.43 225.03 214.20 224.08 796,399 +14.17(+6.75%)
Apr 24, 2020 212.10 212.80 205.44 209.91 749,103 +0.13(+0.06%)
Apr 23, 2020 203.77 215.66 203.26 209.78 1,087,749 -6.02(-2.79%)
Apr 22, 2020 212.34 217.45 211.00 215.79 564,126 +9.46(+4.58%)
Apr 21, 2020 214.48 215.46 203.22 206.34 769,353 -14.03(-6.37%)
Apr 20, 2020 219.62 227.07 217.17 220.37 656,069 -2.61(-1.17%)
Apr 17, 2020 214.63 225.51 211.10 222.98 1,479,438 +18.12(+8.84%)
Apr 16, 2020 224.28 227.45 204.17 204.86 1,490,759 -19.51(-8.70%)
Apr 15, 2020 219.23 224.41 217.95 224.37 791,983 -2.09(-0.92%)
Apr 14, 2020 226.95 231.23 220.29 226.47 863,796 +12.05(+5.62%)
Apr 13, 2020 219.07 219.99 208.16 214.41 1,024,573 -5.59(-2.54%)
Apr 09, 2020 207.43 228.71 205.23 220.00 2,299,880 +19.24(+9.58%)
Apr 08, 2020 188.61 203.34 187.60 200.77 793,095 +16.41(+8.90%)
Apr 07, 2020 193.25 202.50 183.59 184.35 1,631,811 +4.13(+2.29%)
Apr 06, 2020 173.48 182.15 169.48 180.22 1,534,288 +16.69(+10.21%)
Apr 03, 2020 179.20 180.36 161.96 163.53 1,903,937 -16.11(-8.97%)
Apr 02, 2020 182.06 184.33 171.52 179.64 1,371,540 -6.12(-3.30%)
Apr 01, 2020 191.27 196.66 181.65 185.76 1,039,628 -14.44(-7.21%)
Mar 31, 2020 208.13 210.43 196.85 200.20 1,017,335 -11.01(-5.21%)
Mar 30, 2020 207.86 217.04 207.07 211.21 803,845 +4.14(+2.00%)
Mar 27, 2020 218.35 221.97 205.61 207.07 1,124,764 -20.09(-8.84%)
Mar 26, 2020 202.42 228.32 200.33 227.16 1,096,655 +18.39(+8.81%)
Mar 25, 2020 201.10 216.99 190.91 208.76 1,140,511 +8.95(+4.48%)
Mar 24, 2020 188.75 200.18 182.54 199.82 1,361,369 +22.48(+12.67%)
Mar 23, 2020 189.39 190.27 172.09 177.34 1,669,453 -13.75(-7.19%)
Mar 20, 2020 201.44 216.49 188.32 191.09 1,466,724 -4.70(-2.40%)
Mar 19, 2020 191.76 202.01 180.45 195.78 1,202,588 +5.11(+2.68%)
Mar 18, 2020 197.43 202.53 185.32 190.67 1,279,109 -24.14(-11.24%)
Mar 17, 2020 198.34 214.91 188.78 214.81 1,060,504 +20.30(+10.43%)
Mar 16, 2020 194.59 206.96 182.74 194.51 1,310,298 -30.08(-13.39%)
Mar 13, 2020 203.79 224.62 194.83 224.59 1,636,645 +34.33(+18.04%)
Mar 12, 2020 187.69 217.66 183.71 190.26 1,988,675 -28.44(-13.01%)
Mar 11, 2020 232.43 236.29 215.01 218.71 1,357,265 -18.63(-7.85%)
Mar 10, 2020 244.24 246.31 230.42 237.34 1,214,042 -1.35(-0.56%)
Mar 09, 2020 237.88 253.57 233.60 238.69 1,373,611 -26.63(-10.04%)
Mar 06, 2020 271.54 272.51 255.03 265.31 1,047,069 -14.42(-5.15%)
Mar 05, 2020 285.46 292.75 278.51 279.73 660,238 -11.33(-3.89%)
Mar 04, 2020 284.89 291.07 279.91 291.06 578,091 +11.29(+4.03%)
Mar 03, 2020 291.00 294.98 271.58 279.77 718,525 -9.57(-3.31%)
Mar 02, 2020 283.09 289.71 273.65 289.35 818,223 +9.23(+3.29%)
Feb 28, 2020 268.56 281.06 262.14 280.12 1,476,815 +1.28(+0.46%)
Feb 27, 2020 277.99 290.94 275.19 278.84 868,861 -10.47(-3.62%)
Feb 26, 2020 285.59 297.83 285.11 289.31 678,960 +2.98(+1.04%)
Feb 25, 2020 297.07 298.93 285.27 286.32 915,201 -6.80(-2.32%)
Feb 24, 2020 282.85 296.32 282.65 293.12 1,054,997 -4.58(-1.54%)
Feb 21, 2020 306.15 306.74 296.54 297.70 794,005 -9.85(-3.20%)
Feb 20, 2020 321.98 322.26 302.49 307.55 950,655 -14.02(-4.36%)
Feb 19, 2020 318.47 323.07 317.64 321.58 866,375 +6.26(+1.99%)
Feb 18, 2020 311.46 315.66 308.85 315.31 672,243 +3.70(+1.19%)
Feb 14, 2020 301.99 312.92 301.99 311.62 872,305 +11.04(+3.67%)
Feb 13, 2020 291.73 303.87 291.73 300.58 705,161 +6.87(+2.34%)
Feb 12, 2020 293.05 293.96 285.70 293.71 630,488 +1.59(+0.54%)
Feb 11, 2020 296.74 297.92 289.46 292.12 833,885 -3.20(-1.08%)
Feb 10, 2020 290.90 297.31 289.88 295.32 823,073 +4.42(+1.52%)
Feb 07, 2020 287.66 297.05 287.66 290.90 959,990 +2.79(+0.97%)
Feb 06, 2020 298.39 304.24 285.52 288.11 2,709,929 -31.50(-9.86%)
Feb 05, 2020 338.56 338.94 315.87 319.61 1,725,928 -15.10(-4.51%)
Feb 04, 2020 325.26 334.97 324.16 334.72 1,057,140 +14.14(+4.41%)
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.