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

Paycom Software Inc (NY: PAYC )

174.44 +0.38 (+0.22%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2021 490.42 497.52 489.53 491.30 571,958 +0.74(+0.15%)
Sep 29, 2021 489.88 495.88 487.39 490.56 423,783 +6.53(+1.35%)
Sep 28, 2021 493.80 494.58 482.61 484.03 543,589 -18.44(-3.67%)
Sep 27, 2021 507.13 507.41 498.66 502.47 300,122 -8.38(-1.64%)
Sep 24, 2021 505.43 510.89 503.35 510.86 258,133 +4.18(+0.83%)
Sep 23, 2021 500.03 508.47 497.83 506.67 268,228 +10.71(+2.16%)
Sep 22, 2021 489.58 497.94 488.37 495.96 464,511 +7.85(+1.61%)
Sep 21, 2021 483.62 493.38 482.14 488.11 424,783 +8.46(+1.76%)
Sep 20, 2021 468.76 479.87 464.56 479.65 421,830 +1.61(+0.34%)
Sep 17, 2021 477.68 480.83 472.72 478.04 738,327 +0.37(+0.08%)
Sep 16, 2021 470.74 478.13 469.76 477.68 336,257 +6.94(+1.47%)
Sep 15, 2021 462.57 470.83 462.57 470.74 478,798 +6.92(+1.49%)
Sep 14, 2021 463.66 464.87 458.60 463.82 454,841 +2.40(+0.52%)
Sep 13, 2021 473.22 473.22 456.99 461.42 399,247 -9.94(-2.11%)
Sep 10, 2021 478.49 480.10 470.34 471.36 211,812 -4.43(-0.93%)
Sep 09, 2021 475.49 485.03 473.89 475.79 275,692 +1.90(+0.40%)
Sep 08, 2021 477.87 482.24 473.05 473.89 390,355 -5.07(-1.06%)
Sep 07, 2021 488.39 489.33 478.56 478.96 376,271 -12.84(-2.61%)
Sep 03, 2021 493.53 498.74 491.02 491.81 255,949 -4.50(-0.91%)
Sep 02, 2021 489.07 497.85 488.60 496.31 394,424 +8.72(+1.79%)
Sep 01, 2021 481.79 488.68 481.64 487.59 279,498 +3.07(+0.63%)
Aug 31, 2021 486.86 486.86 481.96 484.51 297,043 +0.05(+0.01%)
Aug 30, 2021 481.12 486.00 480.35 484.46 165,078 +4.11(+0.86%)
Aug 27, 2021 479.11 485.63 475.97 480.35 211,391 +3.52(+0.74%)
Aug 26, 2021 480.19 482.73 475.70 476.83 175,810 -2.95(-0.62%)
Aug 25, 2021 482.42 486.34 478.92 479.79 190,293 -1.44(-0.30%)
Aug 24, 2021 472.98 482.03 472.98 481.22 223,565 +8.68(+1.84%)
Aug 23, 2021 467.52 473.80 465.78 472.54 275,498 +7.33(+1.58%)
Aug 20, 2021 455.74 468.21 455.74 465.21 250,903 +12.23(+2.70%)
Aug 19, 2021 452.80 460.34 449.76 452.98 326,991 -2.13(-0.47%)
Aug 18, 2021 457.86 462.69 454.13 455.11 249,198 -3.27(-0.71%)
Aug 17, 2021 466.41 466.75 455.87 458.38 394,060 -10.81(-2.30%)
Aug 16, 2021 457.84 469.98 454.21 469.19 416,304 +9.62(+2.09%)
Aug 13, 2021 467.33 468.22 453.06 459.57 592,151 -8.74(-1.87%)
Aug 12, 2021 458.34 468.55 455.28 468.31 339,883 +8.79(+1.91%)
Aug 11, 2021 455.10 461.55 452.87 459.52 323,126 +5.29(+1.17%)
Aug 10, 2021 464.83 468.25 450.01 454.23 589,014 -10.13(-2.18%)
Aug 09, 2021 463.80 470.93 459.06 464.36 610,270 +2.09(+0.45%)
Aug 06, 2021 451.57 462.45 450.13 462.27 590,628 +9.10(+2.01%)
Aug 05, 2021 443.72 453.50 440.85 453.17 778,990 +14.28(+3.25%)
Aug 04, 2021 431.10 441.39 424.07 438.89 823,665 +42.44(+10.70%)
Aug 03, 2021 395.57 399.19 392.07 396.45 431,811 +0.10(+0.02%)
Aug 02, 2021 397.91 399.40 392.22 396.35 318,903 -0.06(-0.02%)
Jul 30, 2021 394.07 401.27 394.07 396.41 346,484 -0.02(-0.00%)
Jul 29, 2021 391.83 398.77 391.34 396.43 264,053 +4.74(+1.21%)
Jul 28, 2021 386.48 393.24 385.17 391.69 170,253 +6.62(+1.72%)
Jul 27, 2021 387.49 388.28 378.65 385.07 205,289 -2.73(-0.70%)
Jul 26, 2021 392.37 392.45 384.86 387.80 246,009 -4.55(-1.16%)
Jul 23, 2021 386.50 392.37 384.05 392.35 249,087 +10.27(+2.69%)
Jul 22, 2021 380.00 383.47 379.05 382.08 204,220 +2.50(+0.66%)
Jul 21, 2021 375.18 380.00 372.52 379.58 227,317 +4.39(+1.17%)
Jul 20, 2021 367.78 380.95 364.58 375.19 403,996 +11.09(+3.05%)
Jul 19, 2021 361.83 370.39 360.04 364.10 332,252 -5.40(-1.46%)
Jul 16, 2021 370.58 373.62 368.29 369.50 238,891 +2.89(+0.79%)
Jul 15, 2021 364.52 368.12 358.93 366.61 304,565 -0.07(-0.02%)
Jul 14, 2021 371.39 371.39 363.78 366.68 299,313 -2.00(-0.54%)
Jul 13, 2021 372.63 374.34 366.95 368.68 355,317 -4.07(-1.09%)
Jul 12, 2021 381.55 384.83 372.03 372.76 282,621 -7.39(-1.94%)
Jul 09, 2021 380.47 382.38 376.36 380.15 385,000 +1.09(+0.29%)
Jul 08, 2021 376.59 382.36 371.30 379.06 436,463 -4.69(-1.22%)
Jul 07, 2021 387.38 389.08 379.66 383.75 249,624 -0.85(-0.22%)
Jul 06, 2021 382.46 387.27 377.09 384.60 484,270 +4.18(+1.10%)
Jul 02, 2021 375.15 381.34 371.73 380.42 580,904 +10.18(+2.75%)
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.