Paycom Software Inc (NY: PAYC )

163.59 -3.20 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 164.16 166.64 163.47 163.59 876,807 -3.20(-1.92%)
May 28, 2024 171.00 171.36 166.23 166.79 824,890 -3.52(-2.06%)
May 24, 2024 173.50 173.95 167.85 170.31 760,923 -3.38(-1.94%)
May 23, 2024 180.16 180.94 173.64 173.68 632,099 -6.20(-3.45%)
May 22, 2024 178.83 180.34 177.47 179.88 649,515 +1.00(+0.56%)
May 21, 2024 178.78 179.88 177.47 178.89 380,965 -0.62(-0.34%)
May 20, 2024 181.51 181.70 177.62 179.51 486,931 -1.98(-1.09%)
May 17, 2024 180.33 181.53 178.90 181.49 495,365 +1.21(+0.67%)
May 16, 2024 177.05 180.65 177.00 180.28 617,960 +3.60(+2.04%)
May 15, 2024 175.69 177.08 171.87 176.68 676,277 +2.93(+1.68%)
May 14, 2024 174.24 176.23 173.62 173.75 496,720 +0.43(+0.25%)
May 13, 2024 173.45 175.89 173.04 173.32 470,547 +0.69(+0.40%)
May 10, 2024 173.12 174.24 171.07 172.64 476,285 -0.19(-0.11%)
May 09, 2024 171.17 173.87 170.43 172.83 523,868 +1.29(+0.75%)
May 08, 2024 173.59 175.24 170.98 171.53 504,179 -4.17(-2.37%)
May 07, 2024 173.70 177.28 173.19 175.70 504,395 +2.02(+1.16%)
May 06, 2024 171.73 174.54 168.99 173.68 751,495 +3.14(+1.84%)
May 03, 2024 172.05 175.27 166.78 170.55 1,212,290 +4.55(+2.74%)
May 02, 2024 179.22 179.82 158.31 166.00 2,768,349 -19.44(-10.48%)
May 01, 2024 186.79 190.13 185.07 185.43 1,371,293 -1.73(-0.93%)
Apr 30, 2024 190.56 192.71 187.16 187.16 887,531 -5.19(-2.70%)
Apr 29, 2024 188.21 193.82 188.21 192.35 761,139 +4.28(+2.28%)
Apr 26, 2024 187.00 190.92 187.00 188.07 677,915 +2.30(+1.24%)
Apr 25, 2024 184.69 186.08 182.88 185.77 847,142 -1.32(-0.71%)
Apr 24, 2024 187.13 187.75 183.40 187.09 551,657 -0.18(-0.10%)
Apr 23, 2024 186.00 190.69 186.00 187.27 609,843 +1.37(+0.74%)
Apr 22, 2024 183.66 187.58 181.60 185.90 524,331 +3.44(+1.89%)
Apr 19, 2024 183.85 186.37 182.44 182.45 575,095 -1.61(-0.88%)
Apr 18, 2024 186.90 187.76 183.63 184.07 616,721 -1.98(-1.07%)
Apr 17, 2024 189.64 190.41 185.88 186.05 825,420 -3.28(-1.73%)
Apr 16, 2024 190.73 191.33 188.79 189.32 798,935 -2.57(-1.34%)
Apr 15, 2024 196.89 197.31 190.96 191.89 603,793 -5.25(-2.66%)
Apr 12, 2024 202.14 202.14 196.89 197.14 761,698 -6.49(-3.19%)
Apr 11, 2024 204.45 204.45 198.86 203.63 524,179 +1.21(+0.60%)
Apr 10, 2024 202.66 202.90 198.71 202.43 1,157,774 -4.49(-2.17%)
Apr 09, 2024 202.32 207.09 201.87 206.92 650,661 +5.94(+2.95%)
Apr 08, 2024 198.99 201.94 197.72 200.98 710,269 +3.55(+1.80%)
Apr 05, 2024 196.25 197.98 192.86 197.43 624,982 +0.54(+0.27%)
Apr 04, 2024 201.08 203.74 196.88 196.89 752,948 -1.06(-0.53%)
Apr 03, 2024 196.34 198.85 195.62 197.95 985,035 +1.13(+0.58%)
Apr 02, 2024 191.17 197.32 188.87 196.81 1,161,170 -0.61(-0.31%)
Apr 01, 2024 197.45 198.10 194.30 197.42 788,639 -0.73(-0.37%)
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.