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 29, 2022 290.50 295.34 278.44 278.94 607,860 -13.75(-4.70%)
Apr 28, 2022 286.64 295.01 279.00 292.69 718,768 +12.91(+4.62%)
Apr 27, 2022 282.46 292.17 279.54 279.78 471,313 -2.47(-0.87%)
Apr 26, 2022 296.20 297.58 282.24 282.25 487,857 -18.49(-6.15%)
Apr 25, 2022 290.71 303.47 290.71 300.74 478,509 +7.42(+2.53%)
Apr 22, 2022 302.48 304.31 292.83 293.31 306,499 -7.85(-2.61%)
Apr 21, 2022 313.65 317.10 300.30 301.16 344,653 -7.94(-2.57%)
Apr 20, 2022 318.20 318.97 307.64 309.10 271,578 -7.01(-2.22%)
Apr 19, 2022 306.13 317.07 304.39 316.11 409,697 +10.43(+3.41%)
Apr 18, 2022 313.86 314.43 297.59 305.68 667,101 -10.81(-3.42%)
Apr 14, 2022 324.53 324.54 314.77 316.50 295,662 -5.67(-1.76%)
Apr 13, 2022 314.78 324.67 314.21 322.16 321,760 +7.56(+2.40%)
Apr 12, 2022 319.15 328.42 313.82 314.60 353,952 +0.71(+0.23%)
Apr 11, 2022 317.84 320.29 312.51 313.89 403,723 -6.90(-2.15%)
Apr 08, 2022 323.20 325.43 318.81 320.79 749,973 -4.34(-1.34%)
Apr 07, 2022 330.38 338.80 320.09 325.13 751,248 -6.92(-2.08%)
Apr 06, 2022 343.54 345.04 330.60 332.04 442,230 -18.93(-5.39%)
Apr 05, 2022 354.97 355.97 345.12 350.97 330,484 -4.45(-1.25%)
Apr 04, 2022 349.98 360.54 349.18 355.42 244,619 +7.59(+2.18%)
Apr 01, 2022 343.87 349.56 340.63 347.83 392,094 +4.56(+1.33%)
Mar 31, 2022 347.21 352.21 343.27 343.27 401,804 -0.87(-0.25%)
Mar 30, 2022 351.88 353.26 342.45 344.14 423,013 -12.34(-3.46%)
Mar 29, 2022 352.92 360.22 347.55 356.48 329,330 +11.54(+3.34%)
Mar 28, 2022 339.16 346.27 336.02 344.95 196,581 +6.75(+2.00%)
Mar 25, 2022 346.71 347.91 330.38 338.20 334,486 -7.52(-2.18%)
Mar 24, 2022 342.37 345.85 335.48 345.72 209,521 +4.53(+1.33%)
Mar 23, 2022 351.26 351.26 340.14 341.19 362,619 -12.84(-3.63%)
Mar 22, 2022 348.31 361.37 344.70 354.04 417,526 +5.32(+1.53%)
Mar 21, 2022 352.19 356.77 342.93 348.71 469,459 -7.09(-1.99%)
Mar 18, 2022 338.40 358.26 338.02 355.80 765,642 +15.77(+4.64%)
Mar 17, 2022 321.50 341.05 318.07 340.03 627,757 +15.75(+4.86%)
Mar 16, 2022 306.46 324.69 306.45 324.29 491,523 +21.02(+6.93%)
Mar 15, 2022 297.31 303.41 294.99 303.26 377,153 +8.27(+2.81%)
Mar 14, 2022 298.29 307.87 290.90 294.99 326,962 -5.51(-1.83%)
Mar 11, 2022 311.60 311.60 299.84 300.50 285,968 -6.39(-2.08%)
Mar 10, 2022 301.04 307.69 306.89 348,471 -1.53(-0.49%)
Mar 09, 2022 300.53 312.77 297.10 308.42 260,702 +16.48(+5.65%)
Mar 08, 2022 295.56 300.89 281.36 291.94 619,765 -6.70(-2.24%)
Mar 07, 2022 318.34 321.96 298.39 298.64 462,846 -17.05(-5.40%)
Mar 04, 2022 322.53 328.80 307.44 315.68 421,357 -5.36(-1.67%)
Mar 03, 2022 338.51 338.51 319.06 321.04 260,978 -14.12(-4.21%)
Mar 02, 2022 336.27 336.27 325.90 335.17 276,867 +3.57(+1.08%)
Mar 01, 2022 337.61 341.09 329.30 331.60 412,931 -4.57(-1.36%)
Feb 28, 2022 332.39 339.64 330.93 336.17 517,195 +3.54(+1.06%)
Feb 25, 2022 324.80 333.39 320.40 332.63 629,169 +11.04(+3.43%)
Feb 24, 2022 300.46 325.47 299.82 321.59 975,860 +9.52(+3.05%)
Feb 23, 2022 320.85 323.67 311.47 312.06 430,180 -5.74(-1.81%)
Feb 22, 2022 313.24 323.57 311.60 317.80 391,329 +2.09(+0.66%)
Feb 18, 2022 315.71 0 -9.07(-2.79%)
Feb 17, 2022 336.93 338.38 324.25 324.78 354,285 -16.61(-4.87%)
Feb 16, 2022 338.24 342.17 328.34 341.39 574,147 -3.68(-1.07%)
Feb 15, 2022 347.50 351.72 341.72 345.07 343,287 +2.45(+0.71%)
Feb 14, 2022 343.91 348.92 340.18 342.62 503,125 -3.80(-1.10%)
Feb 11, 2022 358.68 365.60 342.16 346.42 727,160 -14.70(-4.07%)
Feb 10, 2022 350.75 368.00 349.08 361.12 728,767 -0.55(-0.15%)
Feb 09, 2022 362.93 364.15 346.88 361.67 1,275,061 +29.66(+8.93%)
Feb 08, 2022 323.43 333.83 322.21 332.00 823,356 +6.37(+1.96%)
Feb 07, 2022 323.42 331.93 320.54 325.63 703,868 +2.79(+0.87%)
Feb 04, 2022 315.36 326.92 307.23 322.84 425,981 +10.98(+3.52%)
Feb 03, 2022 314.20 311.19 311.86 415,663 -10.78(-3.34%)
Feb 02, 2022 334.19 334.80 320.10 322.64 347,087 -12.38(-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.