Indicators

Paycom Software Inc (NY: PAYC )

182.28 +1.21 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	291.13	295.98	279.04	279.55	606,553	-13.78(-4.70%)
Apr 28, 2022	287.26	295.64	279.60	293.32	717,222	+12.94(+4.62%)
Apr 27, 2022	283.07	292.80	280.14	280.38	470,299	-2.47(-0.87%)
Apr 26, 2022	296.84	298.22	282.84	282.85	486,808	-18.53(-6.15%)
Apr 25, 2022	291.33	304.13	291.33	301.39	477,481	+7.44(+2.53%)
Apr 22, 2022	303.13	304.96	293.46	293.95	305,840	-7.87(-2.61%)
Apr 21, 2022	314.33	317.78	300.95	301.81	343,912	-7.95(-2.57%)
Apr 20, 2022	318.88	319.66	308.31	309.77	270,994	-7.02(-2.22%)
Apr 19, 2022	306.79	317.75	305.05	316.79	408,816	+10.45(+3.41%)
Apr 18, 2022	314.54	315.11	298.23	306.34	665,667	-10.84(-3.42%)
Apr 14, 2022	325.23	325.24	315.45	317.18	295,026	-5.68(-1.76%)
Apr 13, 2022	315.46	325.37	314.89	322.86	321,068	+7.58(+2.40%)
Apr 12, 2022	319.84	329.12	314.50	315.28	353,191	+0.71(+0.23%)
Apr 11, 2022	318.53	320.98	313.18	314.56	402,855	-6.91(-2.15%)
Apr 08, 2022	323.90	326.13	319.50	321.48	748,361	-4.35(-1.34%)
Apr 07, 2022	331.09	339.53	320.78	325.83	749,633	-6.93(-2.08%)
Apr 06, 2022	344.28	345.78	331.31	332.76	441,279	-18.97(-5.39%)
Apr 05, 2022	355.73	356.74	345.86	351.73	329,774	-4.46(-1.25%)
Apr 04, 2022	350.74	361.31	349.94	356.19	244,093	+7.61(+2.18%)

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.