Indicators

Paycom Software Inc (NY: PAYC )

171.22 -2.85 (-1.64%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	183.08	185.50	180.51	181.62	915,680	-1.21(-0.66%)
Feb 28, 2024	180.92	183.82	180.78	182.83	758,394	+0.50(+0.27%)
Feb 27, 2024	179.86	185.50	179.86	182.33	751,188	+3.01(+1.68%)
Feb 26, 2024	183.28	183.28	178.85	179.32	732,626	-4.57(-2.49%)
Feb 23, 2024	180.74	184.47	179.25	183.89	1,341,188	+2.95(+1.63%)
Feb 22, 2024	183.40	185.04	179.96	180.95	1,243,673	-0.31(-0.17%)
Feb 21, 2024	186.79	187.07	179.76	181.25	700,577	-8.00(-4.23%)
Feb 20, 2024	187.71	190.40	187.36	189.25	749,030	-0.77(-0.40%)
Feb 16, 2024	192.70	195.35	189.97	190.02	908,648	-3.54(-1.83%)
Feb 15, 2024	190.19	195.59	188.80	193.56	1,618,622	+5.11(+2.71%)
Feb 14, 2024	188.21	191.52	187.09	188.46	1,020,085	+2.27(+1.22%)
Feb 13, 2024	185.97	187.87	183.23	186.18	1,102,226	-4.71(-2.47%)
Feb 12, 2024	189.57	194.53	189.57	190.90	1,134,250	+1.69(+0.89%)
Feb 09, 2024	195.26	196.70	186.67	189.20	1,791,676	-5.73(-2.94%)
Feb 08, 2024	188.14	198.53	185.32	194.93	1,784,688	-3.27(-1.65%)
Feb 07, 2024	197.22	199.29	191.15	198.19	1,262,993	+1.36(+0.69%)
Feb 06, 2024	194.78	198.38	194.54	196.83	1,383,092	+3.42(+1.77%)
Feb 05, 2024	193.19	193.78	189.17	193.41	802,102	-0.76(-0.39%)
Feb 02, 2024	191.85	195.10	190.20	194.17	915,568	+2.26(+1.18%)

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.