Indicators

Paycom Software Inc (NY: PAYC )

166.79 -3.89 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	197.51	198.99	198.99	198.15	753,931	+1.78(+0.91%)
Mar 27, 2024	192.16	196.65	192.16	196.36	769,969	+6.59(+3.47%)
Mar 26, 2024	191.44	191.51	188.90	189.77	1,103,329	-0.66(-0.35%)
Mar 25, 2024	190.91	191.89	188.53	190.43	398,992	-1.20(-0.63%)
Mar 22, 2024	192.45	192.83	189.18	191.63	461,052	-1.06(-0.55%)
Mar 21, 2024	191.94	193.96	191.15	192.69	568,167	+2.18(+1.14%)
Mar 20, 2024	189.58	191.73	188.78	190.51	495,437	+1.75(+0.93%)
Mar 19, 2024	190.62	190.62	186.90	188.76	694,815	-2.02(-1.06%)
Mar 18, 2024	190.70	192.30	188.38	190.78	759,415	+1.90(+1.01%)
Mar 15, 2024	187.61	190.94	185.18	188.88	1,687,604	-0.10(-0.05%)
Mar 14, 2024	187.92	190.11	186.65	188.98	823,600	+1.54(+0.82%)
Mar 13, 2024	186.23	189.04	186.03	187.43	794,694	+1.40(+0.75%)
Mar 12, 2024	184.14	186.13	181.86	186.03	637,886	+2.33(+1.27%)
Mar 11, 2024	180.37	184.45	179.99	183.70	899,532	+3.27(+1.81%)
Mar 08, 2024	181.59	181.91	178.41	180.43	724,292	-0.46(-0.25%)
Mar 07, 2024	176.24	181.57	175.67	180.89	803,240	+5.77(+3.30%)
Mar 06, 2024	174.40	176.51	172.99	175.12	718,236	+1.98(+1.14%)
Mar 05, 2024	176.00	176.02	170.15	173.13	933,700	-4.14(-2.34%)
Mar 04, 2024	182.60	183.07	176.01	177.28	917,571	-6.67(-3.63%)

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.