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 (%)
Apr 29, 2022	290.51	295.35	278.45	278.95	607,846	-13.75(-4.70%)
Apr 28, 2022	286.65	295.02	279.00	292.70	718,751	+12.91(+4.62%)
Apr 27, 2022	282.47	292.17	279.55	279.78	471,302	-2.47(-0.87%)
Apr 26, 2022	296.21	297.58	282.24	282.25	487,846	-18.49(-6.15%)
Apr 25, 2022	290.71	303.48	290.71	300.75	478,498	+7.42(+2.53%)
Apr 22, 2022	302.49	304.31	292.84	293.32	306,492	-7.85(-2.61%)
Apr 21, 2022	313.66	317.11	300.31	301.17	344,646	-7.94(-2.57%)
Apr 20, 2022	318.21	318.98	307.65	309.11	271,572	-7.01(-2.22%)
Apr 19, 2022	306.14	317.08	304.40	316.12	409,688	+10.43(+3.41%)
Apr 18, 2022	313.87	314.43	297.59	305.69	667,086	-10.81(-3.42%)
Apr 14, 2022	324.54	324.54	314.78	316.50	295,655	-5.67(-1.76%)
Apr 13, 2022	314.79	324.67	314.22	322.17	321,753	+7.56(+2.40%)
Apr 12, 2022	319.16	328.43	313.83	314.61	353,944	+0.71(+0.23%)
Apr 11, 2022	317.85	320.30	312.52	313.90	403,714	-6.90(-2.15%)
Apr 08, 2022	323.21	325.44	318.82	320.79	749,956	-4.34(-1.33%)
Apr 07, 2022	330.39	338.81	320.10	325.13	751,231	-6.92(-2.08%)
Apr 06, 2022	343.55	345.05	330.61	332.05	442,220	-18.93(-5.39%)
Apr 05, 2022	354.98	355.98	345.12	350.98	330,477	-4.45(-1.25%)
Apr 04, 2022	349.99	360.54	349.19	355.43	244,613	+7.59(+2.18%)

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.