Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 30, 2021 370.14 370.14 359.71 360.21 242,179 -10.39(-2.80%)
Jun 29, 2021 371.01 372.88 367.18 370.60 235,270 +0.45(+0.12%)
Jun 28, 2021 369.35 372.48 362.64 370.15 278,608 +4.66(+1.27%)
Jun 25, 2021 365.88 366.98 362.65 365.49 373,142 +1.44(+0.39%)
Jun 24, 2021 365.16 366.93 362.72 364.06 244,637 +2.21(+0.61%)
Jun 23, 2021 359.74 363.66 358.64 361.85 326,665 +3.53(+0.98%)
Jun 22, 2021 353.49 359.34 352.10 358.32 257,765 +4.82(+1.36%)
Jun 21, 2021 348.47 355.09 344.00 353.50 263,901 +4.32(+1.24%)
Jun 18, 2021 343.89 352.25 341.82 349.18 699,351 +3.80(+1.10%)
Jun 17, 2021 327.34 346.29 327.08 345.37 652,246 +15.87(+4.82%)
Jun 16, 2021 333.19 336.37 324.15 329.51 400,016 -2.64(-0.79%)
Jun 15, 2021 336.85 339.12 331.86 332.14 261,036 -5.82(-1.72%)
Jun 14, 2021 337.52 340.04 335.59 337.96 254,703 +1.01(+0.30%)
Jun 11, 2021 334.29 337.81 332.36 336.95 375,677 +4.55(+1.37%)
Jun 10, 2021 325.51 333.06 323.95 332.40 412,151 +7.66(+2.36%)
Jun 09, 2021 324.77 329.64 324.35 324.74 257,572 +1.35(+0.42%)
Jun 08, 2021 322.07 326.57 319.17 323.39 267,025 +6.03(+1.90%)
Jun 07, 2021 315.15 321.44 314.16 317.37 386,230 -2.02(-0.63%)
Jun 04, 2021 320.69 323.93 318.31 319.39 324,463 +2.84(+0.90%)
Jun 03, 2021 317.35 318.13 312.61 316.55 269,865 -5.35(-1.66%)
Jun 02, 2021 322.44 326.75 320.47 321.90 287,276 -0.65(-0.20%)
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.