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

Paycom Software Inc (NY: PAYC )

158.95 -4.64 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 29, 2019 186.40 187.89 183.97 187.03 828,315 +2.41(+1.31%)
Mar 28, 2019 181.50 185.91 180.77 184.61 512,306 +3.68(+2.03%)
Mar 27, 2019 183.89 184.91 176.02 180.93 526,161 -2.71(-1.48%)
Mar 26, 2019 184.79 186.80 182.40 183.64 482,725 +1.88(+1.03%)
Mar 25, 2019 177.49 182.19 172.08 181.76 617,178 +2.62(+1.46%)
Mar 22, 2019 187.36 188.51 178.60 179.14 757,325 -8.79(-4.68%)
Mar 21, 2019 179.33 188.51 179.27 187.94 916,749 +7.99(+4.44%)
Mar 20, 2019 181.02 183.30 178.39 179.94 431,094 -1.14(-0.63%)
Mar 19, 2019 180.20 181.98 179.12 181.08 479,913 +1.41(+0.79%)
Mar 18, 2019 180.06 181.45 177.58 179.67 473,059 -0.25(-0.14%)
Mar 15, 2019 181.03 181.85 178.58 179.92 611,200 -1.39(-0.77%)
Mar 14, 2019 178.89 182.21 178.71 181.31 669,970 +2.29(+1.28%)
Mar 13, 2019 181.37 182.11 178.74 179.02 451,232 -1.25(-0.69%)
Mar 12, 2019 179.62 180.99 178.00 180.26 562,463 +1.12(+0.62%)
Mar 11, 2019 176.17 180.38 176.02 179.14 784,889 +3.05(+1.73%)
Mar 08, 2019 170.09 176.17 167.18 176.10 486,411 +1.83(+1.05%)
Mar 07, 2019 173.65 177.32 173.07 174.27 500,613 +0.58(+0.34%)
Mar 06, 2019 177.00 177.00 171.56 173.69 665,830 -2.90(-1.64%)
Mar 05, 2019 175.25 177.00 172.69 176.58 393,392 +1.14(+0.65%)
Mar 04, 2019 180.77 181.34 169.74 175.45 912,929 -4.33(-2.41%)
Mar 01, 2019 181.66 181.66 177.43 179.78 384,882 +0.07(+0.04%)
Feb 28, 2019 180.07 181.76 179.16 179.71 206,556 -0.98(-0.54%)
Feb 27, 2019 178.00 180.87 177.06 180.69 248,292 +2.26(+1.27%)
Feb 26, 2019 178.21 179.36 176.38 178.42 463,618 -0.89(-0.50%)
Feb 25, 2019 183.93 183.93 177.44 179.31 568,763 -2.92(-1.60%)
Feb 22, 2019 178.00 182.23 177.13 182.23 686,032 +5.29(+2.99%)
Feb 21, 2019 174.54 178.87 174.04 176.94 486,314 +1.87(+1.07%)
Feb 20, 2019 177.38 180.52 173.89 175.07 810,397 -2.49(-1.40%)
Feb 19, 2019 179.18 180.38 177.43 177.56 664,435 -2.88(-1.59%)
Feb 15, 2019 177.28 180.49 175.67 180.44 736,392 +4.04(+2.29%)
Feb 14, 2019 170.18 176.69 170.18 176.40 1,197,532 +5.26(+3.07%)
Feb 13, 2019 172.06 173.33 170.10 171.13 620,185 -0.28(-0.16%)
Feb 12, 2019 172.14 172.75 169.97 171.41 724,129 +1.12(+0.66%)
Feb 11, 2019 174.56 175.39 168.18 170.29 1,141,409 -3.71(-2.13%)
Feb 08, 2019 164.91 174.24 164.13 174.00 973,126 +7.70(+4.63%)
Feb 07, 2019 164.60 170.54 163.28 166.30 1,283,223 -0.96(-0.57%)
Feb 06, 2019 168.11 177.23 164.56 167.26 2,769,563 +12.04(+7.76%)
Feb 05, 2019 155.24 156.30 152.85 155.21 1,031,827 +0.99(+0.64%)
Feb 04, 2019 153.48 155.13 151.74 154.22 872,162 +5.05(+3.39%)
Feb 01, 2019 146.40 149.20 145.75 149.17 545,772 +2.58(+1.76%)
Jan 31, 2019 144.30 147.62 144.30 146.59 459,479 +2.65(+1.84%)
Jan 30, 2019 141.58 144.49 140.75 143.94 353,815 +3.85(+2.75%)
Jan 29, 2019 142.91 143.66 139.79 140.09 910,916 -2.30(-1.62%)
Jan 28, 2019 139.43 142.46 137.88 142.40 642,046 +0.94(+0.66%)
Jan 25, 2019 138.44 141.53 137.56 141.46 534,547 +4.51(+3.29%)
Jan 24, 2019 136.15 136.99 133.65 136.95 675,358 +1.45(+1.07%)
Jan 23, 2019 136.65 138.45 135.10 135.50 504,242 +0.48(+0.35%)
Jan 22, 2019 133.60 135.62 133.00 135.02 794,213 +0.30(+0.22%)
Jan 18, 2019 132.63 135.86 131.78 134.72 634,357 +3.97(+3.04%)
Jan 17, 2019 129.55 131.94 128.65 130.75 279,865 +0.83(+0.64%)
Jan 16, 2019 130.41 132.00 128.65 129.92 296,744 +0.60(+0.47%)
Jan 15, 2019 123.84 129.54 123.84 129.31 571,221 +6.13(+4.98%)
Jan 14, 2019 124.28 124.74 122.35 123.18 504,786 -2.70(-2.14%)
Jan 11, 2019 126.46 127.50 125.63 125.88 279,206 -1.30(-1.02%)
Jan 10, 2019 125.69 128.01 125.41 127.18 306,320 +0.14(+0.11%)
Jan 09, 2019 126.69 128.31 125.58 127.04 414,716 +1.32(+1.05%)
Jan 08, 2019 124.76 126.64 121.99 125.72 493,623 +3.00(+2.44%)
Jan 07, 2019 120.73 123.48 120.60 122.73 641,968 +3.05(+2.55%)
Jan 04, 2019 117.63 122.75 116.30 119.67 592,694 +4.47(+3.88%)
Jan 03, 2019 116.56 118.21 113.75 115.20 736,864 -3.16(-2.67%)
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.