Skip to main content

Paycom Software Inc (NY: PAYC )

174.44 -6.23 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 180.56 181.34 174.03 174.06 630,710 -6.22(-3.45%)
May 22, 2024 179.22 180.74 177.86 180.28 648,088 +1.00(+0.56%)
May 21, 2024 179.17 180.28 177.86 179.28 380,128 -0.62(-0.34%)
May 20, 2024 181.91 182.10 178.02 179.90 485,861 -1.99(-1.09%)
May 17, 2024 180.73 181.93 179.29 181.89 494,277 +1.21(+0.67%)
May 16, 2024 177.44 181.05 177.39 180.68 616,602 +3.61(+2.04%)
May 15, 2024 176.08 177.47 172.25 177.07 674,791 +2.93(+1.68%)
May 14, 2024 174.62 176.62 174.00 174.13 495,629 +0.43(+0.25%)
May 13, 2024 173.84 176.28 173.43 173.71 469,513 +0.69(+0.40%)
May 10, 2024 173.51 174.62 171.45 173.02 475,238 -0.19(-0.11%)
May 09, 2024 171.55 174.25 170.80 173.21 522,717 +1.30(+0.75%)
May 08, 2024 173.97 175.62 171.36 171.91 503,071 -4.18(-2.37%)
May 07, 2024 174.09 177.67 173.57 176.09 503,286 +2.03(+1.16%)
May 06, 2024 172.11 174.92 169.36 174.06 749,844 +3.14(+1.84%)
May 03, 2024 172.43 175.65 167.15 170.92 1,209,627 +4.56(+2.74%)
May 02, 2024 179.61 180.21 158.66 166.36 2,762,267 -19.48(-10.48%)
May 01, 2024 187.21 190.55 185.48 185.84 1,368,280 -1.74(-0.93%)
Apr 30, 2024 190.98 193.13 187.58 187.58 885,581 -5.20(-2.70%)
Apr 29, 2024 188.62 194.25 188.62 192.78 759,466 +4.29(+2.28%)
Apr 26, 2024 187.42 191.34 187.42 188.48 676,426 +2.31(+1.24%)
Apr 25, 2024 185.09 186.49 183.28 186.18 845,281 -1.33(-0.71%)
Apr 24, 2024 187.55 188.16 183.80 187.51 550,445 -0.18(-0.10%)
Apr 23, 2024 186.41 191.11 186.41 187.69 608,503 +1.38(+0.74%)
Apr 22, 2024 184.06 188.00 182.00 186.31 523,179 +3.45(+1.89%)
Apr 19, 2024 184.25 186.78 182.85 182.86 573,831 -1.62(-0.88%)
Apr 18, 2024 187.31 188.18 184.04 184.47 615,366 -1.98(-1.06%)
Apr 17, 2024 190.06 190.82 186.29 186.46 823,606 -3.28(-1.73%)
Apr 16, 2024 191.15 191.75 189.20 189.74 797,179 -2.57(-1.34%)
Apr 15, 2024 197.32 197.74 191.38 192.32 602,467 -5.26(-2.66%)
Apr 12, 2024 202.58 202.58 197.32 197.57 760,024 -6.51(-3.19%)
Apr 11, 2024 204.90 204.90 199.30 204.08 523,027 +1.21(+0.59%)
Apr 10, 2024 203.10 203.35 199.15 202.87 1,155,230 -4.50(-2.17%)
Apr 09, 2024 202.76 207.54 202.31 207.37 649,231 +5.95(+2.95%)
Apr 08, 2024 199.43 202.38 198.15 201.43 708,708 +3.56(+1.80%)
Apr 05, 2024 196.69 198.41 193.28 197.86 623,609 +0.54(+0.27%)
Apr 04, 2024 201.53 204.19 197.31 197.32 751,294 -1.06(-0.53%)
Apr 03, 2024 196.78 199.29 196.06 198.38 982,870 +1.14(+0.58%)
Apr 02, 2024 191.59 197.76 189.29 197.25 1,158,618 -0.61(-0.31%)
Apr 01, 2024 197.88 198.53 194.73 197.85 786,906 -0.73(-0.37%)
Mar 28, 2024 197.94 199.43 199.43 198.58 752,275 +1.79(+0.91%)
Mar 27, 2024 192.59 197.09 192.59 196.80 768,277 +6.61(+3.47%)
Mar 26, 2024 191.86 191.94 189.31 190.19 1,100,905 -0.66(-0.35%)
Mar 25, 2024 191.33 192.31 188.94 190.85 398,115 -1.21(-0.63%)
Mar 22, 2024 192.87 193.25 189.59 192.06 460,039 -1.06(-0.55%)
Mar 21, 2024 192.37 194.39 191.57 193.11 566,918 +2.19(+1.14%)
Mar 20, 2024 190.00 192.16 189.19 190.93 494,348 +1.76(+0.93%)
Mar 19, 2024 191.04 191.04 187.31 189.17 693,288 -2.03(-1.06%)
Mar 18, 2024 191.12 192.72 188.79 191.20 757,747 +1.91(+1.01%)
Mar 15, 2024 188.03 191.36 185.59 189.29 1,683,897 -0.10(-0.05%)
Mar 14, 2024 188.33 190.53 187.06 189.39 821,790 +1.55(+0.82%)
Mar 13, 2024 186.64 189.45 186.44 187.84 792,948 +1.41(+0.75%)
Mar 12, 2024 184.54 186.54 182.26 186.44 636,485 +2.33(+1.27%)
Mar 11, 2024 180.77 184.85 180.39 184.10 897,556 +3.27(+1.81%)
Mar 08, 2024 181.99 182.31 178.81 180.83 722,700 -0.46(-0.25%)
Mar 07, 2024 176.63 181.97 176.06 181.29 801,476 +5.79(+3.30%)
Mar 06, 2024 174.78 176.90 173.37 175.50 716,658 +1.99(+1.14%)
Mar 05, 2024 176.39 176.41 170.52 173.52 931,648 -4.15(-2.34%)
Mar 04, 2024 183.01 183.47 176.40 177.67 915,555 -6.69(-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.