Skip to main content

Paycom Software Inc (NY: PAYC )

188.09 +1.38 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 184.46 188.40 182.39 186.71 522,055 +3.46(+1.89%)
Apr 19, 2024 184.65 187.19 183.24 183.25 572,598 -1.62(-0.88%)
Apr 18, 2024 187.71 188.58 184.44 184.87 614,044 -1.99(-1.06%)
Apr 17, 2024 190.47 191.24 186.69 186.86 821,836 -3.29(-1.73%)
Apr 16, 2024 191.56 192.16 189.61 190.15 795,466 -2.58(-1.34%)
Apr 15, 2024 197.75 198.17 191.79 192.73 601,172 -5.27(-2.66%)
Apr 12, 2024 203.02 203.02 197.75 198.00 758,391 -6.52(-3.19%)
Apr 11, 2024 205.34 205.34 199.73 204.52 521,903 +1.21(+0.60%)
Apr 10, 2024 203.54 203.78 199.58 203.31 1,152,747 -4.51(-2.17%)
Apr 09, 2024 203.20 207.99 202.75 207.82 647,836 +5.96(+2.95%)
Apr 08, 2024 199.86 202.82 198.58 201.86 707,185 +3.57(+1.80%)
Apr 05, 2024 197.11 198.84 193.70 198.29 622,269 +0.54(+0.27%)
Apr 04, 2024 201.96 204.63 197.74 197.75 749,679 -1.06(-0.53%)
Apr 03, 2024 197.20 199.72 196.48 198.81 980,758 +1.14(+0.58%)
Apr 02, 2024 192.00 198.19 189.69 197.67 1,156,128 -0.61(-0.31%)
Apr 01, 2024 198.31 198.96 195.15 198.28 785,215 -0.73(-0.37%)
Mar 28, 2024 198.37 199.85 199.85 199.01 750,658 +1.79(+0.91%)
Mar 27, 2024 193.00 197.51 193.00 197.22 766,626 +6.62(+3.47%)
Mar 26, 2024 192.27 192.35 189.72 190.60 1,098,539 -0.66(-0.35%)
Mar 25, 2024 191.74 192.72 189.35 191.26 397,260 -1.21(-0.63%)
Mar 22, 2024 193.29 193.67 190.00 192.47 459,051 -1.06(-0.55%)
Mar 21, 2024 192.78 194.81 191.98 193.53 565,700 +2.19(+1.14%)
Mar 20, 2024 190.41 192.57 189.60 191.34 493,286 +1.76(+0.93%)
Mar 19, 2024 191.45 191.45 187.71 189.58 691,798 -2.03(-1.06%)
Mar 18, 2024 191.53 193.14 189.20 191.61 756,118 +1.91(+1.01%)
Mar 15, 2024 188.43 191.77 185.99 189.70 1,680,277 -0.10(-0.05%)
Mar 14, 2024 188.74 190.94 187.47 189.80 820,024 +1.55(+0.82%)
Mar 13, 2024 187.04 189.86 186.84 188.25 791,244 +1.41(+0.75%)
Mar 12, 2024 184.94 186.94 182.65 186.84 635,117 +2.34(+1.27%)
Mar 11, 2024 181.16 185.25 180.78 184.50 895,627 +3.28(+1.81%)
Mar 08, 2024 182.38 182.70 179.19 181.22 721,147 -0.46(-0.25%)
Mar 07, 2024 177.01 182.37 176.44 181.68 799,753 +5.80(+3.30%)
Mar 06, 2024 175.16 177.28 173.74 175.88 715,118 +1.99(+1.14%)
Mar 05, 2024 176.77 176.79 170.89 173.89 929,646 -4.16(-2.34%)
Mar 04, 2024 183.40 183.87 176.78 178.05 913,587 -6.70(-3.63%)
Mar 01, 2024 181.95 184.79 181.06 184.75 659,825 +2.74(+1.50%)
Feb 29, 2024 183.47 185.90 180.90 182.01 913,711 -1.21(-0.66%)
Feb 28, 2024 181.31 184.22 181.17 183.22 756,763 +0.50(+0.27%)
Feb 27, 2024 180.25 185.90 180.25 182.72 749,573 +3.01(+1.68%)
Feb 26, 2024 183.67 183.67 179.24 179.71 731,051 -4.58(-2.49%)
Feb 23, 2024 181.13 184.87 179.64 184.29 1,338,305 +2.95(+1.63%)
Feb 22, 2024 183.79 185.44 180.35 181.34 1,240,999 -0.31(-0.17%)
Feb 21, 2024 187.19 187.48 180.15 181.65 699,071 -8.01(-4.22%)
Feb 20, 2024 188.11 190.81 187.76 189.66 747,420 -0.77(-0.40%)
Feb 16, 2024 193.11 195.77 190.38 190.43 906,695 -3.55(-1.83%)
Feb 15, 2024 190.60 196.01 189.21 193.98 1,615,142 +5.12(+2.71%)
Feb 14, 2024 188.61 191.94 187.49 188.86 1,017,892 +2.27(+1.22%)
Feb 13, 2024 186.37 188.27 183.62 186.59 1,099,857 -4.72(-2.47%)
Feb 12, 2024 189.98 194.95 189.98 191.31 1,131,812 +1.70(+0.89%)
Feb 09, 2024 195.68 197.12 187.07 189.61 1,787,824 -5.74(-2.94%)
Feb 08, 2024 188.54 198.96 185.72 195.35 1,780,851 -3.27(-1.65%)
Feb 07, 2024 197.64 199.72 191.56 198.62 1,260,278 +1.37(+0.69%)
Feb 06, 2024 195.20 198.81 194.96 197.25 1,380,119 +3.42(+1.77%)
Feb 05, 2024 193.60 194.20 189.58 193.83 800,378 -0.76(-0.39%)
Feb 02, 2024 192.26 195.52 190.61 194.59 913,600 +2.26(+1.18%)
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.