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 (%)
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.