Skip to main content

Paycom Software Inc (NY: PAYC )

156.11 +7.68 (+5.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 149.41 156.85 148.22 156.11 1,090,978 +7.68(+5.17%)
Jul 12, 2024 146.00 150.43 144.60 148.43 908,243 +3.95(+2.73%)
Jul 11, 2024 142.00 144.84 140.69 144.48 764,117 +4.20(+2.99%)
Jul 10, 2024 140.45 140.64 139.53 140.28 581,686 +0.12(+0.09%)
Jul 09, 2024 139.90 140.90 139.50 140.16 741,755 -0.19(-0.14%)
Jul 08, 2024 142.65 142.76 139.77 140.35 666,256 -1.61(-1.13%)
Jul 05, 2024 142.86 142.98 140.66 141.96 427,716 -1.15(-0.80%)
Jul 03, 2024 142.50 144.45 142.11 143.11 458,017 +0.94(+0.66%)
Jul 02, 2024 142.79 144.06 140.35 142.17 712,872 -0.13(-0.09%)
Jul 01, 2024 142.96 143.36 140.84 142.30 699,889 -0.74(-0.52%)
Jun 28, 2024 142.15 143.05 140.55 143.04 995,248 +1.26(+0.89%)
Jun 27, 2024 141.00 143.25 140.00 141.78 584,769 +0.78(+0.55%)
Jun 26, 2024 141.04 142.63 139.69 141.00 1,023,893 -0.54(-0.38%)
Jun 25, 2024 144.68 144.68 141.16 141.54 721,691 -3.46(-2.39%)
Jun 24, 2024 144.88 146.70 144.00 145.00 657,659 -2.40(-1.63%)
Jun 21, 2024 145.78 147.48 143.99 147.40 2,649,819 +1.72(+1.18%)
Jun 20, 2024 141.24 145.96 140.90 145.68 802,750 +4.22(+2.98%)
Jun 18, 2024 142.48 144.27 141.43 141.46 1,085,364 -1.43(-1.00%)
Jun 17, 2024 143.11 145.42 141.22 142.89 1,009,581 +0.11(+0.08%)
Jun 14, 2024 140.98 144.00 140.12 142.78 795,572 +1.79(+1.27%)
Jun 13, 2024 143.71 144.45 140.67 140.99 725,284 -3.17(-2.20%)
Jun 12, 2024 146.25 147.80 143.59 144.16 694,248 +0.77(+0.54%)
Jun 11, 2024 144.03 145.15 142.30 143.39 883,351 -2.91(-1.99%)
Jun 10, 2024 143.76 146.60 142.41 146.30 878,117 +0.97(+0.67%)
Jun 07, 2024 143.80 147.61 142.73 145.33 792,436 +0.08(+0.06%)
Jun 06, 2024 145.68 147.01 143.40 145.25 1,073,447 +0.93(+0.64%)
Jun 05, 2024 146.88 148.00 143.88 144.32 804,465 -2.31(-1.58%)
Jun 04, 2024 144.48 149.32 143.88 146.63 945,509 +1.48(+1.02%)
Jun 03, 2024 147.40 148.95 144.39 145.15 1,758,253 -0.17(-0.12%)
May 31, 2024 156.97 156.97 143.88 145.32 2,551,870 -13.63(-8.58%)
May 30, 2024 162.27 162.87 158.16 158.95 959,684 -4.64(-2.84%)
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 -3.89(-2.28%)
May 24, 2024 173.88 174.34 168.22 170.68 759,252 -3.38(-1.94%)
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%)
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.