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 (%)
Jan 31, 2022 315.25 332.93 332.30 491,118 +17.91(+5.70%)
Jan 28, 2022 300.43 314.37 294.02 314.39 480,368 +16.10(+5.40%)
Jan 27, 2022 306.21 307.55 294.58 298.29 723,394 -1.07(-0.36%)
Jan 26, 2022 313.16 316.89 294.93 299.36 652,775 -2.59(-0.86%)
Jan 25, 2022 313.48 317.14 296.37 301.94 712,660 -21.43(-6.63%)
Jan 24, 2022 300.04 324.03 295.56 323.37 832,824 +16.14(+5.25%)
Jan 21, 2022 324.36 325.05 306.74 307.23 851,515 -18.11(-5.57%)
Jan 20, 2022 334.15 338.81 324.40 325.33 575,148 -1.48(-0.45%)
Jan 19, 2022 323.09 334.81 322.25 326.81 605,544 +6.97(+2.18%)
Jan 18, 2022 323.56 329.90 318.50 319.84 538,009 -11.16(-3.37%)
Jan 14, 2022 331.00 0 -8.48(-2.50%)
Jan 13, 2022 354.66 356.65 339.29 339.49 500,206 -15.38(-4.33%)
Jan 12, 2022 362.86 372.33 351.97 354.87 419,671 -9.05(-2.49%)
Jan 11, 2022 360.76 366.59 354.65 363.91 456,532 +3.15(+0.87%)
Jan 10, 2022 347.09 361.11 339.92 360.76 637,391 +8.15(+2.31%)
Jan 07, 2022 352.93 358.83 347.88 352.62 794,457 -1.02(-0.29%)
Jan 06, 2022 354.22 359.57 346.90 353.64 1,230,110 -4.07(-1.14%)
Jan 05, 2022 385.01 385.01 355.52 357.71 1,444,731 -30.65(-7.89%)
Jan 04, 2022 401.92 401.92 380.97 388.36 1,083,860 -12.95(-3.23%)
Jan 03, 2022 411.48 412.36 395.82 401.32 616,955 -10.16(-2.47%)
Dec 31, 2021 414.46 415.18 410.41 411.48 383,699 -2.49(-0.60%)
Dec 30, 2021 414.64 419.05 412.61 413.96 214,545 +0.49(+0.12%)
Dec 29, 2021 418.37 418.37 406.98 413.48 154,374 -3.75(-0.90%)
Dec 28, 2021 425.66 426.08 416.71 417.22 155,071 -5.32(-1.26%)
Dec 27, 2021 420.11 423.49 416.93 422.55 316,274 +2.51(+0.60%)
Dec 23, 2021 417.36 422.48 413.35 420.04 148,096 +2.06(+0.49%)
Dec 22, 2021 413.26 424.11 410.12 417.98 341,146 +4.95(+1.20%)
Dec 21, 2021 400.39 414.73 400.39 413.02 322,613 +16.06(+4.05%)
Dec 20, 2021 397.28 403.18 393.95 396.96 417,920 -6.22(-1.54%)
Dec 17, 2021 393.68 405.27 385.72 403.18 611,253 +7.38(+1.87%)
Dec 16, 2021 413.11 413.11 392.33 395.80 302,819 -15.38(-3.74%)
Dec 15, 2021 402.15 412.17 396.15 411.18 257,721 +9.68(+2.41%)
Dec 14, 2021 405.57 410.05 394.45 401.50 359,297 -10.25(-2.49%)
Dec 13, 2021 415.25 420.42 409.53 411.74 329,162 -4.22(-1.01%)
Dec 10, 2021 423.49 428.54 411.46 415.96 252,164 -4.57(-1.09%)
Dec 09, 2021 431.59 433.71 420.25 420.53 231,989 -11.31(-2.62%)
Dec 08, 2021 431.70 434.98 421.20 431.84 248,957 +0.35(+0.08%)
Dec 07, 2021 425.33 438.42 423.70 431.49 405,082 +16.65(+4.01%)
Dec 06, 2021 411.52 418.87 404.35 414.84 317,154 +0.75(+0.18%)
Dec 03, 2021 434.70 436.21 405.67 414.09 569,507 -21.06(-4.84%)
Dec 02, 2021 416.67 437.99 416.67 435.15 487,290 +16.84(+4.03%)
Dec 01, 2021 439.90 442.04 417.86 418.31 361,865 -15.25(-3.52%)
Nov 30, 2021 440.75 446.27 430.32 433.56 395,143 -9.86(-2.22%)
Nov 29, 2021 441.12 445.55 435.36 443.43 309,066 +9.50(+2.19%)
Nov 26, 2021 445.48 453.60 432.38 433.92 247,730 -14.33(-3.20%)
Nov 24, 2021 439.34 450.86 436.67 448.25 293,787 +3.89(+0.88%)
Nov 23, 2021 445.63 450.28 432.44 444.36 384,258 -4.30(-0.96%)
Nov 22, 2021 465.79 465.89 444.19 448.66 287,702 -17.65(-3.79%)
Nov 19, 2021 470.13 470.94 459.56 466.31 330,577 +1.11(+0.24%)
Nov 18, 2021 471.51 466.01 464.87 465.20 299,999 -7.60(-1.61%)
Nov 17, 2021 481.65 481.65 466.76 472.80 280,328 -8.85(-1.84%)
Nov 16, 2021 478.47 486.19 477.24 481.65 242,607 +1.90(+0.40%)
Nov 15, 2021 489.15 489.15 476.05 479.75 310,299 -6.11(-1.26%)
Nov 12, 2021 484.62 487.05 480.05 485.85 319,318 +2.21(+0.46%)
Nov 11, 2021 490.94 491.05 482.91 483.64 364,700 -3.56(-0.73%)
Nov 10, 2021 498.75 487.20 266,553 -15.59(-3.10%)
Nov 09, 2021 508.66 512.03 497.51 502.79 266,407 -4.05(-0.80%)
Nov 08, 2021 504.75 510.35 502.82 506.84 349,340 +6.96(+1.39%)
Nov 05, 2021 510.59 518.16 499.33 499.89 461,518 -7.53(-1.48%)
Nov 04, 2021 514.54 515.35 506.11 507.42 493,550 -0.33(-0.06%)
Nov 03, 2021 532.20 532.20 496.76 507.75 772,252 -40.53(-7.39%)
Nov 02, 2021 552.74 553.97 542.29 548.28 471,232 +6.59(+1.22%)
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.