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

Paycom Software Inc (NY: PAYC )

174.44 -6.23 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2023 275.48 278.70 271.07 278.00 1,158,242 +0.31(+0.11%)
May 30, 2023 284.31 285.34 277.25 277.69 437,166 -1.12(-0.40%)
May 26, 2023 278.47 282.96 277.93 278.81 369,494 +2.29(+0.83%)
May 25, 2023 281.56 282.07 275.15 276.52 521,772 -1.80(-0.65%)
May 24, 2023 278.83 280.74 276.63 278.33 328,264 -3.10(-1.10%)
May 23, 2023 283.46 285.97 279.92 281.43 924,473 -5.18(-1.81%)
May 22, 2023 283.66 292.88 283.08 286.61 567,400 +3.81(+1.35%)
May 19, 2023 281.15 284.20 280.42 282.81 614,950 +3.08(+1.10%)
May 18, 2023 272.12 280.66 271.16 279.72 601,185 +9.35(+3.46%)
May 17, 2023 264.80 270.86 262.74 270.37 568,722 +7.45(+2.83%)
May 16, 2023 267.66 268.68 262.37 262.92 361,692 -6.37(-2.37%)
May 15, 2023 265.55 271.18 264.60 269.29 568,881 +3.18(+1.20%)
May 12, 2023 262.93 266.54 259.77 266.11 510,624 +3.17(+1.21%)
May 11, 2023 270.69 271.00 260.83 262.94 845,855 -7.80(-2.88%)
May 10, 2023 270.04 272.54 266.74 270.74 568,137 +4.40(+1.65%)
May 09, 2023 269.45 271.75 266.28 266.33 686,290 -5.59(-2.06%)
May 08, 2023 269.75 273.08 267.76 271.93 745,295 +1.74(+0.64%)
May 05, 2023 278.67 280.60 265.26 270.19 1,315,981 -7.30(-2.63%)
May 04, 2023 294.37 301.36 277.00 277.49 1,113,502 -13.59(-4.67%)
May 03, 2023 288.55 298.02 287.40 291.07 1,507,124 +4.91(+1.71%)
May 02, 2023 293.40 293.40 282.33 286.17 990,611 -8.72(-2.96%)
May 01, 2023 287.77 297.85 285.52 294.89 675,915 +7.12(+2.47%)
Apr 28, 2023 283.91 290.92 279.30 287.77 952,749 +1.46(+0.51%)
Apr 27, 2023 285.13 287.55 282.05 286.31 375,270 +3.17(+1.12%)
Apr 26, 2023 289.79 290.38 281.09 283.14 414,507 -2.98(-1.04%)
Apr 25, 2023 292.70 294.70 285.94 286.13 439,067 -9.74(-3.29%)
Apr 24, 2023 298.88 299.19 290.70 295.87 321,464 -1.99(-0.67%)
Apr 21, 2023 298.90 299.56 295.94 297.86 303,299 +0.72(+0.24%)
Apr 20, 2023 299.10 300.23 295.68 297.14 394,378 -5.09(-1.69%)
Apr 19, 2023 300.97 303.36 300.22 302.23 307,921 -0.30(-0.10%)
Apr 18, 2023 309.36 309.36 299.33 302.53 365,952 -1.97(-0.65%)
Apr 17, 2023 301.03 305.72 299.31 304.50 350,962 +4.06(+1.35%)
Apr 14, 2023 297.84 302.07 293.03 300.44 469,332 +0.22(+0.07%)
Apr 13, 2023 293.37 301.05 293.37 300.22 424,235 +8.64(+2.96%)
Apr 12, 2023 296.93 300.63 291.26 291.58 331,581 -1.69(-0.57%)
Apr 11, 2023 290.02 295.93 289.02 293.26 414,323 +1.52(+0.52%)
Apr 10, 2023 283.96 293.17 281.24 291.75 417,328 +4.89(+1.70%)
Apr 06, 2023 280.95 287.32 276.06 286.86 520,448 +3.82(+1.35%)
Apr 05, 2023 288.40 290.64 278.85 283.04 487,425 -7.12(-2.45%)
Apr 04, 2023 297.93 298.06 288.52 290.16 366,948 -5.79(-1.96%)
Apr 03, 2023 297.72 299.26 291.36 295.95 396,911 -5.34(-1.77%)
Mar 31, 2023 295.22 303.36 294.45 301.29 537,932 +7.65(+2.61%)
Mar 30, 2023 289.87 301.05 289.56 293.64 940,079 +10.33(+3.65%)
Mar 29, 2023 274.25 283.58 272.09 283.31 519,630 +12.73(+4.70%)
Mar 28, 2023 269.37 271.48 267.67 270.59 297,900 +0.55(+0.20%)
Mar 27, 2023 270.92 275.08 268.47 270.04 305,666 +0.91(+0.34%)
Mar 24, 2023 270.29 270.38 265.60 269.13 316,024 -0.75(-0.28%)
Mar 23, 2023 267.09 271.63 264.77 269.88 452,437 +5.42(+2.05%)
Mar 22, 2023 273.94 274.06 264.24 264.46 337,557 -10.41(-3.79%)
Mar 21, 2023 268.89 275.53 268.09 274.87 548,800 +6.92(+2.58%)
Mar 20, 2023 272.34 273.30 266.59 267.95 518,745 -6.51(-2.37%)
Mar 17, 2023 277.28 280.65 272.62 274.46 650,170 -3.09(-1.11%)
Mar 16, 2023 275.48 279.54 271.43 277.55 412,181 +2.16(+0.78%)
Mar 15, 2023 274.87 279.14 272.96 275.39 379,718 -2.61(-0.94%)
Mar 14, 2023 277.99 280.86 273.28 278.00 370,813 +5.92(+2.17%)
Mar 13, 2023 268.30 277.94 263.29 272.08 707,008 +1.25(+0.46%)
Mar 10, 2023 281.77 282.20 267.27 270.83 710,422 -12.36(-4.36%)
Mar 09, 2023 284.52 290.73 282.45 283.19 445,940 -3.05(-1.07%)
Mar 08, 2023 284.02 287.04 282.30 286.25 372,854 +1.42(+0.50%)
Mar 07, 2023 290.33 292.27 284.82 284.83 339,501 -5.28(-1.82%)
Mar 06, 2023 292.16 296.48 289.83 290.11 468,093 +1.18(+0.41%)
Mar 03, 2023 286.19 290.39 285.98 288.93 784,799 +4.16(+1.46%)
Mar 02, 2023 280.85 286.92 280.19 284.77 468,512 +2.81(+0.99%)
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.