Indicators

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	289.87	294.70	277.84	278.34	609,184	-13.72(-4.70%)
Apr 28, 2022	286.02	294.37	278.39	292.05	720,334	+12.88(+4.62%)
Apr 27, 2022	281.85	291.53	278.93	279.17	472,340	-2.46(-0.87%)
Apr 26, 2022	295.56	296.93	281.62	281.63	488,920	-18.45(-6.15%)
Apr 25, 2022	290.08	302.81	290.08	300.08	479,552	+7.41(+2.53%)
Apr 22, 2022	301.82	303.64	292.19	292.68	307,167	-7.83(-2.61%)
Apr 21, 2022	312.97	316.41	299.65	300.51	345,404	-7.92(-2.57%)
Apr 20, 2022	317.51	318.28	306.98	308.43	272,170	-6.99(-2.22%)
Apr 19, 2022	305.46	316.38	303.73	315.42	410,590	+10.40(+3.41%)
Apr 18, 2022	313.18	313.74	296.94	305.02	668,555	-10.79(-3.42%)
Apr 14, 2022	323.83	323.83	314.09	315.81	296,306	-5.66(-1.76%)
Apr 13, 2022	314.10	323.96	313.53	321.46	322,461	+7.55(+2.40%)
Apr 12, 2022	318.46	327.70	313.14	313.92	354,723	+0.71(+0.23%)
Apr 11, 2022	317.15	319.59	311.83	313.21	404,603	-6.88(-2.15%)
Apr 08, 2022	322.50	324.73	318.12	320.09	751,608	-4.33(-1.33%)
Apr 07, 2022	329.66	338.06	319.40	324.42	752,885	-6.90(-2.08%)
Apr 06, 2022	342.79	344.29	329.88	331.32	443,193	-18.89(-5.39%)
Apr 05, 2022	354.19	355.19	344.37	350.21	331,204	-4.44(-1.25%)
Apr 04, 2022	349.22	359.75	348.43	354.65	245,152	+7.57(+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.