Paycom Software Inc (NY: PAYC )

218.54 +7.08 (+3.35%)

Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	210.96	219.04	209.47	218.54	1,044,537	+7.08(+3.35%)
Nov 04, 2024	210.15	213.14	208.87	211.46	818,390	+0.81(+0.38%)
Nov 01, 2024	207.73	212.58	203.28	210.65	1,117,338	+1.62(+0.78%)
Oct 31, 2024	189.68	222.30	189.19	209.03	2,559,614	+36.78(+21.35%)
Oct 30, 2024	166.99	174.90	166.99	172.25	1,245,600	+4.71(+2.81%)
Oct 29, 2024	166.80	169.60	165.51	167.54	573,675	+0.19(+0.11%)
Oct 28, 2024	165.55	168.68	165.18	167.35	524,672	+2.72(+1.65%)
Oct 25, 2024	165.94	166.86	163.75	164.63	328,428	-0.55(-0.33%)
Oct 24, 2024	166.92	166.97	164.09	165.18	671,209	+0.79(+0.48%)
Oct 23, 2024	165.35	166.40	162.62	164.39	357,952	-2.01(-1.21%)
Oct 22, 2024	167.18	167.74	165.35	166.40	409,419	-1.42(-0.85%)
Oct 21, 2024	166.22	172.05	165.97	167.82	810,965	+1.93(+1.16%)
Oct 18, 2024	166.58	167.50	164.16	165.89	376,639	+0.64(+0.39%)
Oct 17, 2024	163.87	165.41	161.24	165.25	524,529	+1.68(+1.03%)
Oct 16, 2024	164.95	165.50	162.72	163.57	497,735	-1.36(-0.82%)
Oct 15, 2024	164.92	169.36	164.43	164.93	511,809	+0.25(+0.15%)
Oct 14, 2024	162.99	164.93	161.91	164.68	516,302	+2.18(+1.34%)
Oct 11, 2024	164.11	165.16	162.46	162.50	377,905	-1.48(-0.90%)
Oct 10, 2024	162.93	164.12	160.77	163.98	536,254	+0.38(+0.23%)
Oct 09, 2024	161.48	163.65	160.00	163.60	620,238	+3.66(+2.29%)
Oct 08, 2024	163.87	163.87	159.82	159.94	560,920	-3.67(-2.24%)
Oct 07, 2024	167.43	167.43	163.28	163.61	398,085	-4.36(-2.60%)
Oct 04, 2024	168.20	168.56	166.09	167.97	356,198	+1.41(+0.85%)
Oct 03, 2024	165.16	166.96	164.58	166.56	348,612	-0.17(-0.10%)
Oct 02, 2024	166.26	167.83	164.32	166.73	345,397	+0.42(+0.25%)
Oct 01, 2024	166.75	167.13	162.85	166.31	504,765	-0.26(-0.16%)
Sep 30, 2024	167.20	167.82	165.34	166.57	501,535	-1.23(-0.73%)
Sep 27, 2024	168.62	170.35	167.17	167.80	467,889	+0.34(+0.20%)
Sep 26, 2024	170.24	170.24	158.03	167.46	1,586,872	-0.38(-0.23%)
Sep 25, 2024	173.28	173.35	167.71	167.84	524,330	-5.88(-3.38%)
Sep 24, 2024	174.18	175.11	171.89	173.72	525,083	+1.14(+0.66%)
Sep 23, 2024	171.59	172.78	168.76	172.58	557,035	+2.34(+1.37%)
Sep 20, 2024	173.00	173.25	168.59	170.24	1,306,303	-2.69(-1.56%)
Sep 19, 2024	174.87	175.00	171.14	172.93	609,540	+1.99(+1.16%)
Sep 18, 2024	169.19	174.15	168.62	170.94	614,678	+1.90(+1.12%)
Sep 17, 2024	169.51	172.38	168.37	169.04	484,028	-0.05(-0.03%)
Sep 16, 2024	170.11	172.28	169.03	169.09	602,182	-0.29(-0.17%)
Sep 13, 2024	168.14	171.06	167.49	169.38	826,185	+1.83(+1.09%)
Sep 12, 2024	169.81	170.26	165.55	167.55	1,037,560	-0.95(-0.56%)
Sep 11, 2024	167.10	168.55	160.97	168.50	820,523	+0.88(+0.52%)
Sep 10, 2024	164.65	167.68	161.74	167.62	744,458	+3.80(+2.32%)
Sep 09, 2024	155.69	164.52	155.63	163.82	1,025,285	+8.91(+5.75%)
Sep 06, 2024	156.23	158.07	153.08	154.91	982,147	-1.31(-0.84%)
Sep 05, 2024	159.41	161.04	155.78	156.22	3,017,840	-3.78(-2.36%)
Sep 04, 2024	160.77	162.32	158.73	160.00	555,821	-1.29(-0.80%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Paycom Software Inc (NY: PAYC )

Historical Prices