Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2019 194.80 200.78 194.26 200.27 1,004,683 +4.44(+2.27%)
Apr 29, 2019 198.84 200.34 193.90 195.83 769,420 -2.01(-1.01%)
Apr 26, 2019 194.37 198.54 193.85 197.84 689,688 +3.49(+1.80%)
Apr 25, 2019 192.47 195.13 189.45 194.35 519,318 +3.90(+2.05%)
Apr 24, 2019 192.70 194.22 189.56 190.45 1,050,761 -2.00(-1.04%)
Apr 23, 2019 189.27 193.64 189.27 192.45 720,365 +4.38(+2.33%)
Apr 22, 2019 186.03 189.52 185.99 188.07 378,887 +1.23(+0.66%)
Apr 18, 2019 184.93 188.01 180.58 186.84 806,187 +1.99(+1.08%)
Apr 17, 2019 188.29 189.46 183.37 184.86 504,119 -1.93(-1.03%)
Apr 16, 2019 188.76 190.61 185.42 186.78 379,023 -1.26(-0.67%)
Apr 15, 2019 186.43 189.86 186.00 188.04 363,454 +1.38(+0.74%)
Apr 12, 2019 188.21 188.23 184.83 186.66 316,933 +0.18(+0.10%)
Apr 11, 2019 185.97 186.89 184.53 186.48 266,889 +0.98(+0.53%)
Apr 10, 2019 183.10 186.50 183.10 185.50 350,013 +3.21(+1.76%)
Apr 09, 2019 180.96 183.25 180.96 182.28 467,525 +0.09(+0.05%)
Apr 08, 2019 181.44 182.23 177.57 182.20 627,503 +0.76(+0.42%)
Apr 05, 2019 182.93 183.71 181.30 181.44 537,188 -0.21(-0.11%)
Apr 04, 2019 188.06 189.44 178.31 181.64 989,996 -6.55(-3.48%)
Apr 03, 2019 189.85 190.74 186.41 188.19 557,330 -0.41(-0.22%)
Apr 02, 2019 188.17 189.32 185.55 188.59 407,547 +0.44(+0.23%)
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.