Skip to main content

Paycom Software Inc (NY: PAYC )

173.23 +0.65 (+0.38%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 156.61 156.61 143.55 144.99 2,557,746 -13.60(-8.58%)
May 30, 2024 161.90 162.50 157.80 158.59 961,893 -4.63(-2.84%)
May 29, 2024 163.78 166.26 163.09 163.21 878,826 -3.19(-1.92%)
May 28, 2024 170.61 170.96 165.85 166.41 826,789 -3.88(-2.28%)
May 24, 2024 173.48 173.93 167.83 170.29 761,000 -3.38(-1.94%)
May 23, 2024 180.15 180.92 173.62 173.66 632,163 -6.20(-3.45%)
May 22, 2024 178.81 180.32 177.45 179.87 649,580 +0.99(+0.56%)
May 21, 2024 178.76 179.87 177.45 178.87 381,003 -0.62(-0.34%)
May 20, 2024 181.49 181.68 177.61 179.49 486,980 -1.98(-1.09%)
May 17, 2024 180.31 181.51 178.88 181.47 495,415 +1.20(+0.67%)
May 16, 2024 177.03 180.63 176.98 180.27 618,022 +3.60(+2.04%)
May 15, 2024 175.68 177.06 171.85 176.66 676,345 +2.93(+1.68%)
May 14, 2024 174.22 176.21 173.60 173.74 496,770 +0.43(+0.25%)
May 13, 2024 173.44 175.88 173.03 173.31 470,594 +0.69(+0.40%)
May 10, 2024 173.11 174.22 171.06 172.62 476,332 -0.19(-0.11%)
May 09, 2024 171.16 173.85 170.41 172.81 523,921 +1.29(+0.75%)
May 08, 2024 173.58 175.22 170.97 171.51 504,229 -4.17(-2.37%)
May 07, 2024 173.69 177.26 173.17 175.69 504,445 +2.02(+1.16%)
May 06, 2024 171.71 174.52 168.97 173.66 751,570 +3.14(+1.84%)
May 03, 2024 172.03 175.25 166.77 170.53 1,212,412 +4.55(+2.74%)
May 02, 2024 179.20 179.80 158.29 165.98 2,768,627 -19.43(-10.48%)
May 01, 2024 186.78 190.11 185.05 185.41 1,371,431 -1.73(-0.93%)
Apr 30, 2024 190.54 192.69 187.15 187.15 887,621 -5.19(-2.70%)
Apr 29, 2024 188.19 193.81 188.19 192.33 761,215 +4.28(+2.28%)
Apr 26, 2024 186.99 190.90 186.99 188.05 677,983 +2.30(+1.24%)
Apr 25, 2024 184.67 186.06 182.86 185.75 847,227 -1.32(-0.71%)
Apr 24, 2024 187.12 187.73 183.38 187.07 551,712 -0.18(-0.10%)
Apr 23, 2024 185.98 190.67 185.98 187.25 609,904 +1.37(+0.74%)
Apr 22, 2024 183.64 187.56 181.58 185.88 524,384 +3.44(+1.89%)
Apr 19, 2024 183.83 186.35 182.43 182.44 575,152 -1.61(-0.88%)
Apr 18, 2024 186.88 187.74 183.62 184.05 616,783 -1.98(-1.06%)
Apr 17, 2024 189.62 190.38 185.86 186.03 825,503 -3.28(-1.73%)
Apr 16, 2024 190.71 191.31 188.77 189.31 799,015 -2.57(-1.34%)
Apr 15, 2024 196.87 197.29 190.94 191.87 603,854 -5.25(-2.66%)
Apr 12, 2024 202.12 202.12 196.87 197.12 761,774 -6.49(-3.19%)
Apr 11, 2024 204.43 204.43 198.84 203.61 524,231 +1.20(+0.59%)
Apr 10, 2024 202.64 202.88 198.69 202.41 1,157,890 -4.49(-2.17%)
Apr 09, 2024 202.30 207.07 201.84 206.90 650,726 +5.93(+2.95%)
Apr 08, 2024 198.97 201.92 197.70 200.96 710,340 +3.55(+1.80%)
Apr 05, 2024 196.23 197.96 192.84 197.41 625,045 +0.54(+0.27%)
Apr 04, 2024 201.06 203.72 196.86 196.87 753,024 -1.05(-0.53%)
Apr 03, 2024 196.32 198.83 195.60 197.93 985,134 +1.13(+0.58%)
Apr 02, 2024 191.15 197.31 188.85 196.79 1,161,286 -0.61(-0.31%)
Apr 01, 2024 197.43 198.08 194.28 197.40 788,718 -0.73(-0.37%)
Mar 28, 2024 197.49 198.97 198.97 198.13 754,007 +1.78(+0.91%)
Mar 27, 2024 192.14 196.63 192.14 196.34 770,046 +6.59(+3.47%)
Mar 26, 2024 191.42 191.50 188.88 189.75 1,103,440 -0.66(-0.35%)
Mar 25, 2024 190.89 191.87 188.51 190.41 399,032 -1.21(-0.63%)
Mar 22, 2024 192.43 192.81 189.16 191.62 461,099 -1.05(-0.55%)
Mar 21, 2024 191.92 193.94 191.13 192.67 568,224 +2.18(+1.14%)
Mar 20, 2024 189.56 191.72 188.76 190.49 495,487 +1.75(+0.93%)
Mar 19, 2024 190.60 190.60 186.88 188.74 694,884 -2.02(-1.06%)
Mar 18, 2024 190.68 192.28 188.36 190.76 759,491 +1.90(+1.01%)
Mar 15, 2024 187.59 190.92 185.16 188.86 1,687,774 -0.10(-0.05%)
Mar 14, 2024 187.90 190.09 186.63 188.96 823,683 +1.54(+0.82%)
Mar 13, 2024 186.21 189.02 186.01 187.41 794,774 +1.40(+0.75%)
Mar 12, 2024 184.12 186.11 181.84 186.01 637,950 +2.33(+1.27%)
Mar 11, 2024 180.35 184.43 179.97 183.68 899,623 +3.27(+1.81%)
Mar 08, 2024 181.57 181.89 178.39 180.41 724,364 -0.46(-0.25%)
Mar 07, 2024 176.22 181.56 175.66 180.87 803,321 +5.77(+3.30%)
Mar 06, 2024 174.38 176.49 172.97 175.10 718,308 +1.98(+1.14%)
Mar 05, 2024 175.99 176.00 170.13 173.12 933,794 -4.14(-2.34%)
Mar 04, 2024 182.59 183.05 175.99 177.26 917,663 -6.67(-3.63%)
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.