Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	276.39	276.66	274.32	274.33	224,413	-2.82(-1.02%)
Nov 27, 2019	272.87	277.44	271.66	277.15	489,995	+5.61(+2.07%)
Nov 26, 2019	265.60	272.86	265.20	271.54	904,125	+6.70(+2.53%)
Nov 25, 2019	261.63	266.76	261.62	264.84	593,042	+3.90(+1.49%)
Nov 22, 2019	259.06	260.97	255.84	260.95	624,098	+1.83(+0.71%)
Nov 21, 2019	259.64	261.31	256.02	259.11	1,048,285	+0.52(+0.20%)
Nov 20, 2019	240.82	259.16	240.82	258.59	1,575,588	+21.25(+8.95%)
Nov 19, 2019	234.20	239.66	234.08	237.34	662,562	+4.19(+1.80%)
Nov 18, 2019	230.61	235.79	230.28	233.15	556,485	+2.49(+1.08%)
Nov 15, 2019	230.18	230.70	227.01	230.66	532,275	+1.93(+0.84%)
Nov 14, 2019	224.49	228.80	223.12	228.73	589,919	+4.14(+1.84%)
Nov 13, 2019	219.11	224.69	218.43	224.59	473,804	+4.58(+2.08%)
Nov 12, 2019	218.13	220.19	217.34	220.01	436,075	+1.82(+0.84%)
Nov 11, 2019	214.77	219.35	213.88	218.19	375,143	+1.72(+0.80%)
Nov 08, 2019	211.09	218.24	210.50	216.46	606,541	+5.37(+2.54%)
Nov 07, 2019	213.07	215.48	209.38	211.09	432,583	-0.56(-0.26%)
Nov 06, 2019	209.84	211.96	207.97	211.64	427,785	+0.75(+0.36%)
Nov 05, 2019	209.60	211.39	207.06	210.89	792,640	+0.74(+0.35%)
Nov 04, 2019	213.32	213.82	208.02	210.15	652,755	-2.24(-1.05%)

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.