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: 7:00 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 (%)
May 29, 2020 284.79 294.33 283.22 293.92 1,082,973 +9.91(+3.49%)
May 28, 2020 283.80 295.17 281.86 284.01 809,459 +0.15(+0.05%)
May 27, 2020 279.94 284.27 269.21 283.86 870,666 +6.69(+2.41%)
May 26, 2020 276.88 280.81 272.48 277.18 794,222 +10.83(+4.07%)
May 22, 2020 270.94 271.62 264.09 266.35 656,013 -4.88(-1.80%)
May 21, 2020 271.93 274.64 265.27 271.22 605,619 +0.80(+0.30%)
May 20, 2020 272.93 277.81 265.62 270.42 1,305,869 -6.15(-2.22%)
May 19, 2020 281.86 287.62 276.55 276.57 878,142 -4.16(-1.48%)
May 18, 2020 270.94 283.85 268.23 280.74 1,536,699 +21.97(+8.49%)
May 15, 2020 249.52 261.61 249.52 258.76 943,619 +8.77(+3.51%)
May 14, 2020 237.26 250.13 230.67 249.99 1,112,530 +9.39(+3.90%)
May 13, 2020 259.43 260.79 237.48 240.60 1,436,371 -19.91(-7.64%)
May 12, 2020 272.07 272.97 260.18 260.51 570,366 -10.72(-3.95%)
May 11, 2020 266.64 277.09 265.50 271.23 598,140 +2.24(+0.83%)
May 08, 2020 270.57 272.87 263.72 269.00 680,688 +3.17(+1.19%)
May 07, 2020 258.72 271.92 258.72 265.82 1,044,960 +13.63(+5.40%)
May 06, 2020 256.55 257.86 250.39 252.20 548,447 -1.92(-0.75%)
May 05, 2020 250.49 258.78 248.31 254.12 675,746 +8.76(+3.57%)
May 04, 2020 234.34 246.74 230.90 245.35 703,969 +6.39(+2.67%)
May 01, 2020 250.18 252.16 232.82 238.97 1,353,994 -19.14(-7.42%)
Apr 30, 2020 261.59 268.03 257.50 258.11 1,081,140 -8.88(-3.33%)
Apr 29, 2020 237.83 269.82 236.07 266.99 2,256,659 +32.94(+14.07%)
Apr 28, 2020 232.60 238.31 228.25 234.05 1,359,869 +10.47(+4.68%)
Apr 27, 2020 215.94 224.53 213.72 223.58 798,171 +14.14(+6.75%)
Apr 24, 2020 211.63 212.33 204.99 209.44 750,769 +0.13(+0.06%)
Apr 23, 2020 203.32 215.18 202.81 209.31 1,090,169 -6.00(-2.79%)
Apr 22, 2020 211.87 216.96 210.53 215.31 565,381 +9.43(+4.58%)
Apr 21, 2020 214.01 214.98 202.77 205.88 771,065 -14.00(-6.37%)
Apr 20, 2020 219.13 226.57 216.69 219.88 657,529 -2.60(-1.17%)
Apr 17, 2020 214.16 225.01 210.63 222.48 1,482,729 +18.08(+8.84%)
Apr 16, 2020 223.78 226.94 203.71 204.41 1,494,076 -19.47(-8.70%)
Apr 15, 2020 218.74 223.92 217.47 223.88 793,745 -2.09(-0.92%)
Apr 14, 2020 226.45 230.72 219.80 225.96 865,718 +12.03(+5.62%)
Apr 13, 2020 218.59 219.50 207.70 213.94 1,026,852 -5.58(-2.54%)
Apr 09, 2020 206.97 228.20 204.77 219.51 2,304,996 +19.19(+9.58%)
Apr 08, 2020 188.19 202.89 187.18 200.32 794,860 +16.38(+8.90%)
Apr 07, 2020 192.82 202.05 183.18 183.95 1,635,441 +4.12(+2.29%)
Apr 06, 2020 173.10 181.74 169.10 179.82 1,537,701 +16.65(+10.21%)
Apr 03, 2020 178.80 179.96 161.60 163.17 1,908,172 -16.07(-8.97%)
Apr 02, 2020 181.65 183.92 171.14 179.24 1,374,591 -6.11(-3.30%)
Apr 01, 2020 190.85 196.23 181.25 185.35 1,041,941 -14.41(-7.21%)
Mar 31, 2020 207.67 209.97 196.42 199.76 1,019,598 -10.99(-5.21%)
Mar 30, 2020 207.40 216.56 206.61 210.74 805,633 +4.13(+2.00%)
Mar 27, 2020 217.86 221.47 205.15 206.61 1,127,267 -20.04(-8.84%)
Mar 26, 2020 201.97 227.81 199.89 226.66 1,099,095 +18.35(+8.81%)
Mar 25, 2020 200.66 216.51 190.48 208.30 1,143,049 +8.93(+4.48%)
Mar 24, 2020 188.33 199.74 182.14 199.37 1,364,397 +22.43(+12.67%)
Mar 23, 2020 188.97 189.85 171.71 176.94 1,673,167 -13.72(-7.19%)
Mar 20, 2020 200.99 216.00 187.90 190.66 1,469,987 -4.69(-2.40%)
Mar 19, 2020 191.33 201.56 180.05 195.35 1,205,263 +5.10(+2.68%)
Mar 18, 2020 196.99 202.08 184.91 190.25 1,281,955 -24.09(-11.24%)
Mar 17, 2020 197.90 214.43 188.37 214.33 1,062,864 +20.25(+10.43%)
Mar 16, 2020 194.16 206.50 182.33 194.08 1,313,213 -30.01(-13.39%)
Mar 13, 2020 203.34 224.12 194.40 224.09 1,640,286 +34.25(+18.04%)
Mar 12, 2020 187.28 217.18 183.30 189.84 1,993,099 -28.38(-13.01%)
Mar 11, 2020 231.91 235.76 214.53 218.22 1,360,284 -18.59(-7.85%)
Mar 10, 2020 243.69 245.76 229.91 236.81 1,216,743 -1.34(-0.56%)
Mar 09, 2020 237.35 253.00 233.08 238.16 1,376,667 -26.57(-10.04%)
Mar 06, 2020 270.94 271.90 254.46 264.73 1,049,399 -14.39(-5.15%)
Mar 05, 2020 284.83 292.10 277.90 279.11 661,706 -11.30(-3.89%)
Mar 04, 2020 284.25 290.42 279.29 290.42 579,378 +11.26(+4.03%)
Mar 03, 2020 290.36 294.32 270.98 279.15 720,124 -9.55(-3.31%)
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.