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 (%)
Oct 31, 2019 210.92 210.92 204.22 209.63 702,403 -1.46(-0.69%)
Oct 30, 2019 205.14 211.75 193.53 211.09 1,414,071 +3.81(+1.84%)
Oct 29, 2019 207.97 211.08 206.35 207.28 574,380 +0.08(+0.04%)
Oct 28, 2019 208.22 210.45 204.67 207.20 646,513 -0.58(-0.28%)
Oct 25, 2019 202.89 208.55 200.73 207.79 541,255 +6.11(+3.03%)
Oct 24, 2019 195.01 202.32 194.97 201.67 497,359 +8.81(+4.57%)
Oct 23, 2019 188.30 195.70 187.74 192.86 765,763 +3.97(+2.10%)
Oct 22, 2019 204.75 206.22 187.51 188.89 807,409 -15.29(-7.49%)
Oct 21, 2019 203.10 205.80 200.20 204.18 334,719 +3.02(+1.50%)
Oct 18, 2019 208.06 209.48 197.31 201.16 711,583 -7.15(-3.43%)
Oct 17, 2019 211.88 212.22 207.44 208.30 327,525 -1.90(-0.91%)
Oct 16, 2019 213.50 213.81 203.34 210.21 442,929 -8.69(-3.97%)
Oct 15, 2019 219.38 221.00 218.19 218.90 348,179 +0.48(+0.22%)
Oct 14, 2019 218.12 221.00 217.60 218.42 280,973 +0.37(+0.17%)
Oct 11, 2019 216.03 219.80 214.77 218.06 488,784 +5.80(+2.73%)
Oct 10, 2019 212.38 214.05 211.43 212.26 274,928 -1.12(-0.52%)
Oct 09, 2019 209.03 213.78 208.72 213.38 347,639 +7.64(+3.71%)
Oct 08, 2019 210.64 211.94 204.99 205.74 351,614 -6.64(-3.13%)
Oct 07, 2019 211.57 213.66 210.90 212.38 314,261 +0.01(+0.00%)
Oct 04, 2019 209.15 212.52 208.13 212.37 551,043 +5.11(+2.47%)
Oct 03, 2019 203.16 208.04 199.44 207.25 607,025 +4.52(+2.23%)
Oct 02, 2019 204.80 204.86 197.62 202.74 495,037 -3.34(-1.62%)
Oct 01, 2019 207.62 209.26 204.44 206.07 453,780 -1.54(-0.74%)
Sep 30, 2019 204.15 208.88 201.43 207.61 833,973 +3.06(+1.50%)
Sep 27, 2019 211.38 211.38 201.95 204.55 446,808 -5.85(-2.78%)
Sep 26, 2019 209.60 211.35 206.34 210.40 311,423 +1.03(+0.49%)
Sep 25, 2019 207.52 209.85 199.48 209.37 646,883 +2.31(+1.12%)
Sep 24, 2019 216.93 217.96 205.99 207.06 765,290 -8.43(-3.91%)
Sep 23, 2019 214.00 216.93 211.81 215.49 593,989 +1.47(+0.68%)
Sep 20, 2019 217.83 220.88 212.57 214.02 1,453,236 -3.33(-1.53%)
Sep 19, 2019 213.93 218.89 213.93 217.35 718,169 +3.22(+1.50%)
Sep 18, 2019 212.17 215.05 209.31 214.13 716,930 +0.59(+0.28%)
Sep 17, 2019 210.64 214.95 210.10 213.54 588,388 +4.14(+1.98%)
Sep 16, 2019 205.23 211.68 205.12 209.40 583,263 +1.62(+0.78%)
Sep 13, 2019 210.74 212.03 206.51 207.78 642,160 -2.83(-1.34%)
Sep 12, 2019 207.03 213.82 207.03 210.60 891,163 +5.76(+2.81%)
Sep 11, 2019 209.11 210.10 201.35 204.85 1,001,618 -4.58(-2.19%)
Sep 10, 2019 222.98 222.98 203.61 209.42 1,742,980 -17.24(-7.61%)
Sep 09, 2019 247.90 247.90 224.96 226.67 1,173,382 -20.71(-8.37%)
Sep 06, 2019 250.70 252.25 246.77 247.38 445,193 -3.04(-1.21%)
Sep 05, 2019 247.96 250.48 244.15 250.42 551,952 +4.77(+1.94%)
Sep 04, 2019 244.51 246.73 243.78 245.66 467,291 +3.58(+1.48%)
Sep 03, 2019 245.97 248.07 241.44 242.08 557,227 -5.80(-2.34%)
Aug 30, 2019 253.23 253.68 243.90 247.88 395,346 -3.94(-1.57%)
Aug 29, 2019 255.68 257.38 251.22 251.82 446,639 +0.86(+0.34%)
Aug 28, 2019 250.36 251.46 243.80 250.96 575,902 -1.85(-0.73%)
Aug 27, 2019 253.16 255.26 248.00 252.81 534,590 +2.40(+0.96%)
Aug 26, 2019 249.80 250.60 246.27 250.41 503,916 +3.74(+1.51%)
Aug 23, 2019 247.34 254.26 246.35 246.68 739,130 +0.31(+0.12%)
Aug 22, 2019 249.82 251.24 242.66 246.37 801,487 -3.27(-1.31%)
Aug 21, 2019 247.76 254.54 247.24 249.64 643,826 +4.89(+2.00%)
Aug 20, 2019 240.73 246.21 237.98 244.75 521,010 +3.28(+1.36%)
Aug 19, 2019 242.80 244.13 240.03 241.47 475,563 +2.22(+0.93%)
Aug 16, 2019 236.36 240.03 235.84 239.25 450,339 +6.22(+2.67%)
Aug 15, 2019 232.54 234.07 229.48 233.03 353,896 +2.81(+1.22%)
Aug 14, 2019 236.28 238.66 227.44 230.22 537,461 -11.18(-4.63%)
Aug 13, 2019 236.58 242.68 235.50 241.40 466,302 +4.59(+1.94%)
Aug 12, 2019 236.52 240.18 234.18 236.81 250,233 -1.66(-0.69%)
Aug 09, 2019 236.97 240.14 234.35 238.46 436,112 +0.15(+0.06%)
Aug 08, 2019 230.37 239.08 230.37 238.31 656,649 +9.19(+4.01%)
Aug 07, 2019 223.12 230.42 220.03 229.13 593,491 +5.84(+2.61%)
Aug 06, 2019 223.48 226.23 222.09 223.29 683,802 +4.10(+1.87%)
Aug 05, 2019 225.98 226.38 214.61 219.19 1,074,022 -15.21(-6.49%)
Aug 02, 2019 232.75 236.49 231.09 234.40 511,690 -1.35(-0.57%)
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.