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

Paycom Software Inc (NY: PAYC )

145.32 -13.63 (-8.58%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Jan 31, 2023 314.21 320.33 312.54 320.33 377,112 +8.09(+2.59%)
Jan 30, 2023 313.90 319.23 312.13 312.24 257,321 -6.41(-2.01%)
Jan 27, 2023 314.67 321.76 314.23 318.65 357,678 +0.77(+0.24%)
Jan 26, 2023 315.71 318.82 311.44 317.88 249,604 +6.78(+2.18%)
Jan 25, 2023 307.38 312.69 294.61 311.09 416,119 -5.26(-1.66%)
Jan 24, 2023 315.82 319.23 314.43 316.35 268,691 -2.13(-0.67%)
Jan 23, 2023 309.83 319.69 307.46 318.48 344,275 +8.51(+2.75%)
Jan 20, 2023 301.86 310.61 300.73 309.96 295,908 +8.56(+2.84%)
Jan 19, 2023 303.49 306.94 300.43 301.40 268,328 -6.89(-2.24%)
Jan 18, 2023 310.86 317.60 306.77 308.29 531,938 +1.45(+0.47%)
Jan 17, 2023 301.06 309.17 298.78 306.84 465,496 +5.78(+1.92%)
Jan 13, 2023 296.36 302.45 295.71 301.07 420,423 +0.18(+0.06%)
Jan 12, 2023 302.99 306.65 295.52 300.89 425,286 +0.03(+0.01%)
Jan 11, 2023 298.87 302.22 297.21 300.86 394,732 +5.84(+1.98%)
Jan 10, 2023 286.29 296.86 282.54 295.01 666,727 +5.69(+1.97%)
Jan 09, 2023 286.36 294.50 285.03 289.33 1,111,820 +5.87(+2.07%)
Jan 06, 2023 294.30 294.30 281.07 283.45 1,135,047 -7.88(-2.71%)
Jan 05, 2023 294.88 295.18 288.70 291.33 479,991 -9.18(-3.05%)
Jan 04, 2023 303.94 304.96 298.05 300.51 437,987 -0.72(-0.24%)
Jan 03, 2023 313.06 314.83 298.64 301.23 254,516 -5.62(-1.83%)
Dec 30, 2022 303.31 307.17 301.80 306.85 321,332 -1.54(-0.50%)
Dec 29, 2022 303.77 309.50 298.74 308.39 351,438 +9.14(+3.05%)
Dec 28, 2022 297.80 301.70 295.80 299.26 350,471 +1.00(+0.33%)
Dec 27, 2022 301.11 301.51 295.11 298.26 214,691 -3.51(-1.16%)
Dec 23, 2022 298.29 302.16 294.19 301.77 229,834 +1.36(+0.45%)
Dec 22, 2022 301.00 301.60 291.14 300.40 430,370 -6.50(-2.12%)
Dec 21, 2022 300.84 308.49 296.17 306.90 283,914 +6.47(+2.15%)
Dec 20, 2022 302.94 308.12 298.50 300.43 426,340 -5.71(-1.86%)
Dec 19, 2022 307.42 309.35 303.66 306.14 423,221 -1.79(-0.58%)
Dec 16, 2022 309.63 311.82 302.74 307.93 529,098 -3.49(-1.12%)
Dec 15, 2022 317.92 319.58 309.98 311.42 338,922 -12.65(-3.90%)
Dec 14, 2022 324.49 330.55 320.77 324.07 453,327 -1.04(-0.32%)
Dec 13, 2022 338.55 342.13 320.99 325.11 680,019 +2.80(+0.87%)
Dec 12, 2022 310.82 327.60 310.23 322.31 539,742 +11.68(+3.76%)
Dec 09, 2022 314.14 319.74 310.15 310.63 380,367 -4.58(-1.45%)
Dec 08, 2022 307.83 317.37 304.74 315.21 411,043 +9.68(+3.17%)
Dec 07, 2022 309.18 311.26 302.81 305.53 452,190 -3.66(-1.18%)
Dec 06, 2022 312.16 312.16 302.36 309.18 381,421 -2.77(-0.89%)
Dec 05, 2022 331.49 333.60 308.30 311.95 500,033 -24.13(-7.18%)
Dec 02, 2022 334.20 339.67 330.44 336.08 294,163 -6.28(-1.83%)
Dec 01, 2022 334.37 345.09 333.15 342.36 563,226 +7.04(+2.10%)
Nov 30, 2022 317.24 336.05 314.54 335.32 704,462 +16.93(+5.32%)
Nov 29, 2022 321.93 324.78 316.17 318.39 258,868 -3.21(-1.00%)
Nov 28, 2022 320.23 327.64 320.05 321.60 279,066 -1.85(-0.57%)
Nov 25, 2022 323.36 324.77 320.26 323.45 126,131 -0.11(-0.03%)
Nov 23, 2022 315.85 325.66 311.67 323.56 193,847 +7.74(+2.45%)
Nov 22, 2022 311.28 315.94 305.15 315.82 249,731 +4.19(+1.35%)
Nov 21, 2022 309.51 314.44 307.57 311.63 354,767 -1.24(-0.40%)
Nov 18, 2022 321.93 321.93 304.49 312.86 638,601 -1.93(-0.61%)
Nov 17, 2022 326.32 327.77 311.76 314.79 557,491 -19.13(-5.73%)
Nov 16, 2022 338.98 341.38 332.05 333.93 481,560 -9.39(-2.74%)
Nov 15, 2022 337.21 346.00 335.04 343.32 452,178 +17.18(+5.27%)
Nov 14, 2022 332.26 335.27 323.84 326.14 340,938 -10.41(-3.09%)
Nov 11, 2022 327.02 343.94 323.88 336.56 604,809 +10.48(+3.21%)
Nov 10, 2022 317.33 333.02 317.33 326.07 664,151 +29.90(+10.10%)
Nov 09, 2022 298.19 298.19 289.89 296.17 384,073 -5.29(-1.75%)
Nov 08, 2022 294.75 305.87 287.45 301.46 475,079 +8.55(+2.92%)
Nov 07, 2022 305.30 305.30 288.00 292.91 794,603 -9.88(-3.26%)
Nov 04, 2022 326.33 326.33 292.51 302.79 885,020 -19.91(-6.17%)
Nov 03, 2022 311.05 334.43 309.19 322.69 589,013 +9.77(+3.12%)
Nov 02, 2022 339.34 339.40 312.48 312.92 759,010 -25.97(-7.66%)
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.