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

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
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 (%)
Dec 30, 2022 303.32 307.17 301.80 306.86 321,324 -1.54(-0.50%)
Dec 29, 2022 303.78 309.51 298.75 308.40 351,430 +9.14(+3.05%)
Dec 28, 2022 297.81 301.71 295.80 299.26 350,463 +1.00(+0.33%)
Dec 27, 2022 301.11 301.52 295.12 298.26 214,686 -3.51(-1.16%)
Dec 23, 2022 298.29 302.17 294.20 301.77 229,829 +1.36(+0.45%)
Dec 22, 2022 301.00 301.61 291.14 300.41 430,361 -6.50(-2.12%)
Dec 21, 2022 300.85 308.50 296.18 306.91 283,907 +6.47(+2.15%)
Dec 20, 2022 302.94 308.12 298.50 300.44 426,331 -5.71(-1.86%)
Dec 19, 2022 307.43 309.36 303.66 306.15 423,211 -1.79(-0.58%)
Dec 16, 2022 309.64 311.83 302.74 307.94 529,086 -3.49(-1.12%)
Dec 15, 2022 317.92 319.58 309.98 311.43 338,914 -12.65(-3.90%)
Dec 14, 2022 324.50 330.56 320.78 324.07 453,317 -1.04(-0.32%)
Dec 13, 2022 338.56 342.14 321.00 325.11 680,003 +2.80(+0.87%)
Dec 12, 2022 310.82 327.60 310.24 322.31 539,729 +11.68(+3.76%)
Dec 09, 2022 314.15 319.75 310.16 310.63 380,358 -4.58(-1.45%)
Dec 08, 2022 307.84 317.38 304.75 315.21 411,034 +9.68(+3.17%)
Dec 07, 2022 309.19 311.27 302.82 305.53 452,179 -3.66(-1.18%)
Dec 06, 2022 312.17 312.17 302.37 309.19 381,412 -2.77(-0.89%)
Dec 05, 2022 331.50 333.61 308.31 311.96 500,022 -24.13(-7.18%)
Dec 02, 2022 334.21 339.68 330.44 336.09 294,156 -6.28(-1.83%)
Dec 01, 2022 334.38 345.10 333.16 342.37 563,213 +7.04(+2.10%)
Nov 30, 2022 317.25 336.06 314.55 335.33 704,446 +16.93(+5.32%)
Nov 29, 2022 321.94 324.79 316.17 318.40 258,863 -3.21(-1.00%)
Nov 28, 2022 320.24 327.64 320.06 321.61 279,059 -1.85(-0.57%)
Nov 25, 2022 323.36 324.78 320.27 323.46 126,128 -0.11(-0.03%)
Nov 23, 2022 315.86 325.67 311.68 323.57 193,842 +7.74(+2.45%)
Nov 22, 2022 311.29 315.94 305.16 315.83 249,725 +4.19(+1.35%)
Nov 21, 2022 309.52 314.44 307.58 311.63 354,758 -1.24(-0.40%)
Nov 18, 2022 321.94 321.94 304.49 312.87 638,586 -1.93(-0.61%)
Nov 17, 2022 326.33 327.78 311.77 314.80 557,478 -19.13(-5.73%)
Nov 16, 2022 338.99 341.39 332.05 333.93 481,549 -9.39(-2.74%)
Nov 15, 2022 337.22 346.01 335.05 343.33 452,167 +17.18(+5.27%)
Nov 14, 2022 332.27 335.28 323.85 326.15 340,931 -10.41(-3.09%)
Nov 11, 2022 327.03 343.95 323.89 336.56 604,795 +10.48(+3.21%)
Nov 10, 2022 317.34 333.02 317.34 326.08 664,136 +29.90(+10.10%)
Nov 09, 2022 298.19 298.19 289.90 296.18 384,065 -5.29(-1.75%)
Nov 08, 2022 294.75 305.88 287.46 301.47 475,068 +8.55(+2.92%)
Nov 07, 2022 305.31 305.31 288.00 292.91 794,585 -9.88(-3.26%)
Nov 04, 2022 326.34 326.34 292.52 302.79 885,000 -19.91(-6.17%)
Nov 03, 2022 311.06 334.44 309.20 322.70 589,000 +9.77(+3.12%)
Nov 02, 2022 339.35 339.41 312.48 312.93 758,993 -25.97(-7.66%)
Nov 01, 2022 349.27 349.99 334.65 338.90 672,625 -3.25(-0.95%)
Oct 31, 2022 335.80 344.38 333.67 342.15 531,134 +4.33(+1.28%)
Oct 28, 2022 330.48 337.87 325.06 337.82 354,326 +7.72(+2.34%)
Oct 27, 2022 331.02 336.04 327.98 330.10 241,550 +2.74(+0.84%)
Oct 26, 2022 324.87 338.78 324.40 327.36 281,591 -6.05(-1.82%)
Oct 25, 2022 321.72 333.96 321.72 333.41 315,215 +12.99(+4.06%)
Oct 24, 2022 321.53 321.53 307.75 320.42 317,803 +1.00(+0.31%)
Oct 21, 2022 314.59 320.40 306.61 319.42 302,662 +4.65(+1.48%)
Oct 20, 2022 317.53 325.53 310.70 314.77 353,189 -2.17(-0.68%)
Oct 19, 2022 320.89 322.14 311.41 316.93 223,301 -8.54(-2.63%)
Oct 18, 2022 323.56 329.47 318.30 325.48 369,601 +13.33(+4.27%)
Oct 17, 2022 305.94 316.88 305.57 312.15 353,919 +16.74(+5.67%)
Oct 14, 2022 312.61 317.22 294.77 295.41 383,781 -14.55(-4.69%)
Oct 13, 2022 297.82 312.00 293.26 309.95 415,393 +2.05(+0.66%)
Oct 12, 2022 316.12 318.05 306.85 307.91 469,906 -7.96(-2.52%)
Oct 11, 2022 319.96 323.67 307.99 315.87 450,693 -4.51(-1.41%)
Oct 10, 2022 335.43 335.43 313.35 320.38 372,306 -14.26(-4.26%)
Oct 07, 2022 342.68 344.01 333.61 334.63 400,382 -15.03(-4.30%)
Oct 06, 2022 346.80 352.89 340.89 349.67 507,587 +1.91(+0.55%)
Oct 05, 2022 340.09 353.22 339.94 347.76 292,282 +2.03(+0.59%)
Oct 04, 2022 343.93 350.17 342.16 345.73 392,326 +12.84(+3.86%)
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.