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 29, 2021 529.36 544.05 529.36 542.95 231,168 +10.44(+1.96%)
Oct 28, 2021 529.21 535.14 526.72 532.51 207,704 +5.94(+1.13%)
Oct 27, 2021 531.46 533.78 524.06 526.58 227,473 -5.81(-1.09%)
Oct 26, 2021 536.85 532.38 189,808 -1.72(-0.32%)
Oct 25, 2021 533.46 536.12 528.93 534.11 262,235 +3.08(+0.58%)
Oct 22, 2021 530.21 541.80 529.72 531.02 223,233 +1.87(+0.35%)
Oct 21, 2021 507.42 529.19 507.42 529.15 276,541 +21.11(+4.15%)
Oct 20, 2021 515.34 516.76 507.12 508.04 377,975 -6.01(-1.17%)
Oct 19, 2021 519.87 522.55 513.38 514.05 325,657 -2.46(-0.48%)
Oct 18, 2021 515.13 517.58 512.18 516.51 317,485 +2.38(+0.46%)
Oct 15, 2021 522.15 522.52 512.12 514.13 414,766 -5.38(-1.04%)
Oct 14, 2021 517.59 525.18 516.12 519.51 231,572 +7.80(+1.52%)
Oct 13, 2021 507.89 512.33 507.72 511.71 185,244 +6.86(+1.36%)
Oct 12, 2021 501.22 509.08 498.92 504.85 216,160 +7.64(+1.54%)
Oct 11, 2021 496.66 504.20 496.66 497.21 172,416 -3.33(-0.67%)
Oct 08, 2021 510.39 512.24 499.62 500.54 157,392 -6.57(-1.30%)
Oct 07, 2021 508.41 517.15 506.69 507.11 311,702 +4.16(+0.83%)
Oct 06, 2021 489.14 502.97 488.37 502.95 247,190 +9.32(+1.89%)
Oct 05, 2021 491.31 501.30 491.12 493.63 400,482 +3.46(+0.71%)
Oct 04, 2021 495.53 495.53 479.50 490.17 667,004 -10.91(-2.18%)
Oct 01, 2021 493.08 502.65 490.81 501.09 409,181 +9.77(+1.99%)
Sep 30, 2021 490.43 497.53 489.55 491.31 571,944 +0.74(+0.15%)
Sep 29, 2021 489.90 495.89 487.40 490.57 423,774 +6.53(+1.35%)
Sep 28, 2021 493.81 494.59 482.62 484.04 543,577 -18.44(-3.67%)
Sep 27, 2021 507.14 507.42 498.67 502.48 300,115 -8.38(-1.64%)
Sep 24, 2021 505.44 510.91 503.37 510.87 258,127 +4.18(+0.83%)
Sep 23, 2021 500.05 508.48 497.85 506.69 268,222 +10.71(+2.16%)
Sep 22, 2021 489.59 497.95 488.38 495.97 464,500 +7.85(+1.61%)
Sep 21, 2021 483.63 493.39 482.15 488.12 424,774 +8.46(+1.76%)
Sep 20, 2021 468.77 479.88 464.56 479.66 421,820 +1.61(+0.34%)
Sep 17, 2021 477.69 480.84 472.73 478.05 738,310 +0.37(+0.08%)
Sep 16, 2021 470.75 478.14 469.77 477.69 336,249 +6.94(+1.47%)
Sep 15, 2021 462.58 470.84 462.58 470.75 478,787 +6.92(+1.49%)
Sep 14, 2021 463.67 464.88 458.61 463.83 454,830 +2.40(+0.52%)
Sep 13, 2021 473.23 473.23 457.00 461.43 399,238 -9.94(-2.11%)
Sep 10, 2021 478.50 480.12 470.35 471.37 211,807 -4.43(-0.93%)
Sep 09, 2021 475.50 485.04 473.90 475.80 275,685 +1.90(+0.40%)
Sep 08, 2021 477.88 482.25 473.06 473.90 390,346 -5.07(-1.06%)
Sep 07, 2021 488.40 489.34 478.57 478.98 376,262 -12.84(-2.61%)
Sep 03, 2021 493.54 498.75 491.04 491.82 255,943 -4.50(-0.91%)
Sep 02, 2021 489.08 497.86 488.61 496.32 394,415 +8.72(+1.79%)
Sep 01, 2021 481.80 488.69 481.65 487.60 279,492 +3.07(+0.63%)
Aug 31, 2021 486.87 486.87 481.97 484.52 297,036 +0.05(+0.01%)
Aug 30, 2021 481.14 486.01 480.36 484.48 165,075 +4.11(+0.86%)
Aug 27, 2021 479.12 485.64 475.98 480.36 211,386 +3.52(+0.74%)
Aug 26, 2021 480.20 482.74 475.71 476.85 175,806 -2.95(-0.62%)
Aug 25, 2021 482.43 486.35 478.93 479.80 190,288 -1.44(-0.30%)
Aug 24, 2021 472.99 482.04 472.99 481.24 223,560 +8.68(+1.84%)
Aug 23, 2021 467.53 473.81 465.79 472.55 275,492 +7.33(+1.58%)
Aug 20, 2021 455.75 468.22 455.75 465.22 250,898 +12.23(+2.70%)
Aug 19, 2021 452.81 460.35 449.77 452.99 326,983 -2.13(-0.47%)
Aug 18, 2021 457.87 462.70 454.14 455.12 249,192 -3.27(-0.71%)
Aug 17, 2021 466.42 466.77 455.88 458.39 394,051 -10.81(-2.30%)
Aug 16, 2021 457.85 469.99 454.22 469.20 416,295 +9.62(+2.09%)
Aug 13, 2021 467.34 468.23 453.07 459.58 592,137 -8.74(-1.87%)
Aug 12, 2021 458.35 468.56 455.29 468.32 339,875 +8.79(+1.91%)
Aug 11, 2021 455.11 461.56 452.88 459.53 323,119 +5.29(+1.17%)
Aug 10, 2021 464.84 468.26 450.02 454.24 589,000 -10.13(-2.18%)
Aug 09, 2021 463.81 470.94 459.06 464.37 610,256 +2.09(+0.45%)
Aug 06, 2021 451.58 462.46 450.15 462.28 590,615 +9.10(+2.01%)
Aug 05, 2021 443.73 453.51 440.86 453.18 778,972 +14.28(+3.25%)
Aug 04, 2021 431.11 441.40 424.08 438.90 823,646 +42.44(+10.70%)
Aug 03, 2021 395.58 399.20 392.08 396.46 431,801 +0.10(+0.02%)
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.