Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	410.80	417.79	400.50	412.43	399,309	+0.31(+0.07%)
Nov 27, 2020	405.60	413.40	405.60	412.12	157,657	+9.49(+2.36%)
Nov 25, 2020	398.29	404.59	394.85	402.63	303,382	+6.62(+1.67%)
Nov 24, 2020	402.87	402.87	391.58	396.01	239,667	-1.99(-0.50%)
Nov 23, 2020	391.37	401.38	388.62	398.00	272,085	+9.67(+2.49%)
Nov 20, 2020	386.10	396.18	382.50	388.33	254,942	+0.07(+0.02%)
Nov 19, 2020	378.84	388.79	375.73	388.26	281,958	+12.23(+3.25%)
Nov 18, 2020	376.73	383.37	371.89	376.03	251,538	-1.37(-0.36%)
Nov 17, 2020	374.82	379.72	368.65	377.40	194,068	+2.30(+0.61%)
Nov 16, 2020	377.73	381.44	372.12	375.10	254,040	-2.36(-0.63%)
Nov 13, 2020	377.49	382.59	371.41	377.46	261,919	+1.72(+0.46%)
Nov 12, 2020	378.55	388.67	374.06	375.74	300,828	-1.46(-0.39%)
Nov 11, 2020	383.19	390.10	376.20	377.21	341,045	+3.74(+1.00%)
Nov 10, 2020	395.72	398.43	368.49	373.47	577,014	-27.06(-6.76%)
Nov 09, 2020	391.96	415.30	390.74	400.53	711,173	+16.74(+4.36%)
Nov 06, 2020	368.59	386.29	360.99	383.79	476,916	+14.69(+3.98%)
Nov 05, 2020	389.48	395.29	364.65	369.10	859,279	-23.90(-6.08%)
Nov 04, 2020	375.76	393.40	375.76	393.00	615,590	+27.97(+7.66%)
Nov 03, 2020	361.92	368.47	359.43	365.02	332,342	+8.44(+2.37%)

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.