Paycom Software Inc (NY: PAYC )

141.46 -1.43 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 142.48 144.27 141.43 141.46 1,085,357 -1.43(-1.00%)
Jun 17, 2024 143.11 145.42 141.22 142.89 1,009,581 +0.11(+0.08%)
Jun 14, 2024 140.98 144.00 140.12 142.78 795,572 +1.79(+1.27%)
Jun 13, 2024 143.71 144.45 140.67 140.99 725,284 -3.17(-2.20%)
Jun 12, 2024 146.25 147.80 143.59 144.16 694,248 +0.77(+0.54%)
Jun 11, 2024 144.03 145.15 142.30 143.39 883,351 -2.91(-1.99%)
Jun 10, 2024 143.76 146.60 142.41 146.30 878,117 +0.97(+0.67%)
Jun 07, 2024 143.80 147.61 142.73 145.33 792,436 +0.08(+0.06%)
Jun 06, 2024 145.68 147.01 143.40 145.25 1,073,447 +0.93(+0.64%)
Jun 05, 2024 146.88 148.00 143.88 144.32 804,465 -2.31(-1.58%)
Jun 04, 2024 144.48 149.32 143.88 146.63 945,509 +1.48(+1.02%)
Jun 03, 2024 147.40 148.95 144.39 145.15 1,758,253 -0.17(-0.12%)
May 31, 2024 156.97 156.97 143.88 145.32 2,551,870 -13.63(-8.58%)
May 30, 2024 162.27 162.87 158.16 158.95 959,684 -4.64(-2.84%)
May 29, 2024 164.16 166.64 163.47 163.59 876,807 -3.20(-1.92%)
May 28, 2024 171.00 171.36 166.23 166.79 824,890 -3.52(-2.06%)
May 24, 2024 173.50 173.95 167.85 170.31 760,923 -3.38(-1.94%)
May 23, 2024 180.16 180.94 173.64 173.68 632,099 -6.20(-3.45%)
May 22, 2024 178.83 180.34 177.47 179.88 649,515 +1.00(+0.56%)
May 21, 2024 178.78 179.88 177.47 178.89 380,965 -0.62(-0.34%)
May 20, 2024 181.51 181.70 177.62 179.51 486,931 -1.98(-1.09%)
May 17, 2024 180.33 181.53 178.90 181.49 495,365 +1.21(+0.67%)
May 16, 2024 177.05 180.65 177.00 180.28 617,960 +3.60(+2.04%)
May 15, 2024 175.69 177.08 171.87 176.68 676,277 +2.93(+1.68%)
May 14, 2024 174.24 176.23 173.62 173.75 496,720 +0.43(+0.25%)
May 13, 2024 173.45 175.89 173.04 173.32 470,547 +0.69(+0.40%)
May 10, 2024 173.12 174.24 171.07 172.64 476,285 -0.19(-0.11%)
May 09, 2024 171.17 173.87 170.43 172.83 523,868 +1.29(+0.75%)
May 08, 2024 173.59 175.24 170.98 171.53 504,179 -4.17(-2.37%)
May 07, 2024 173.70 177.28 173.19 175.70 504,395 +2.02(+1.16%)
May 06, 2024 171.73 174.54 168.99 173.68 751,495 +3.14(+1.84%)
May 03, 2024 172.05 175.27 166.78 170.55 1,212,290 +4.55(+2.74%)
May 02, 2024 179.22 179.82 158.31 166.00 2,768,349 -19.44(-10.48%)
May 01, 2024 186.79 190.13 185.07 185.43 1,371,293 -1.73(-0.93%)
Apr 30, 2024 190.56 192.71 187.16 187.16 887,531 -5.19(-2.70%)
Apr 29, 2024 188.21 193.82 188.21 192.35 761,139 +4.28(+2.28%)
Apr 26, 2024 187.00 190.92 187.00 188.07 677,915 +2.30(+1.24%)
Apr 25, 2024 184.69 186.08 182.88 185.77 847,142 -1.32(-0.71%)
Apr 24, 2024 187.13 187.75 183.40 187.09 551,657 -0.18(-0.10%)
Apr 23, 2024 186.00 190.69 186.00 187.27 609,843 +1.37(+0.74%)
Apr 22, 2024 183.66 187.58 181.60 185.90 524,331 +3.44(+1.89%)
Apr 19, 2024 183.85 186.37 182.44 182.45 575,095 -1.61(-0.88%)
Apr 18, 2024 186.90 187.76 183.63 184.07 616,721 -1.98(-1.07%)
Apr 17, 2024 189.64 190.41 185.88 186.05 825,420 -3.28(-1.73%)
Apr 16, 2024 190.73 191.33 188.79 189.32 798,935 -2.57(-1.34%)
Apr 15, 2024 196.89 197.31 190.96 191.89 603,793 -5.25(-2.66%)
Apr 12, 2024 202.14 202.14 196.89 197.14 761,698 -6.49(-3.19%)
Apr 11, 2024 204.45 204.45 198.86 203.63 524,179 +1.21(+0.60%)
Apr 10, 2024 202.66 202.90 198.71 202.43 1,157,774 -4.49(-2.17%)
Apr 09, 2024 202.32 207.09 201.87 206.92 650,661 +5.94(+2.95%)
Apr 08, 2024 198.99 201.94 197.72 200.98 710,269 +3.55(+1.80%)
Apr 05, 2024 196.25 197.98 192.86 197.43 624,982 +0.54(+0.27%)
Apr 04, 2024 201.08 203.74 196.88 196.89 752,948 -1.06(-0.53%)
Apr 03, 2024 196.34 198.85 195.62 197.95 985,035 +1.13(+0.58%)
Apr 02, 2024 191.17 197.32 188.87 196.81 1,161,170 -0.61(-0.31%)
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.