Breaking News Bar

Business News and Information

Paycom Software Inc (NY: PAYC )

381.23 USD +2.19 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 376.84 382.65 371.10 381.23 260,700 +2.19(+0.58%)
Apr 08, 2021 376.90 386.28 374.32 379.04 430,412 +7.04(+1.89%)
Apr 07, 2021 377.82 378.29 369.72 372.00 310,795 -5.98(-1.58%)
Apr 06, 2021 374.40 384.63 369.83 377.98 458,237 +0.22(+0.06%)
Apr 05, 2021 380.49 382.38 371.52 377.76 531,004 +1.01(+0.27%)
Apr 01, 2021 382.81 384.06 374.59 376.75 348,900 +6.69(+1.81%)
Mar 31, 2021 364.71 376.02 363.94 370.06 509,767 +9.87(+2.74%)
Mar 30, 2021 361.41 362.72 353.08 360.19 416,936 -4.24(-1.16%)
Mar 29, 2021 371.64 375.00 356.62 364.43 248,651 -8.18(-2.20%)
Mar 26, 2021 363.61 372.88 358.43 372.61 355,400 +9.56(+2.63%)
Mar 25, 2021 358.58 364.08 353.21 363.05 349,928 -1.32(-0.36%)
Mar 24, 2021 374.83 377.00 363.36 364.37 263,634 -9.52(-2.55%)
Mar 23, 2021 377.72 382.45 371.08 373.89 240,544 -4.86(-1.28%)
Mar 22, 2021 370.75 385.39 370.75 378.75 335,135 +6.22(+1.67%)
Mar 19, 2021 367.60 379.12 364.98 372.53 436,300 +7.17(+1.96%)
Mar 18, 2021 377.69 379.76 364.27 365.36 324,042 -19.34(-5.03%)
Mar 17, 2021 376.39 390.36 370.12 384.70 267,510 +4.50(+1.18%)
Mar 16, 2021 396.10 397.34 375.38 380.20 310,336 -13.64(-3.46%)
Mar 15, 2021 384.59 394.28 381.53 393.84 337,297 +9.54(+2.48%)
Mar 12, 2021 382.00 385.02 376.97 384.30 252,200 -5.54(-1.42%)
Mar 11, 2021 387.27 395.60 384.45 389.84 315,361 +12.10(+3.20%)
Mar 10, 2021 386.53 396.51 377.00 377.74 436,107 -1.52(-0.40%)
Mar 09, 2021 382.64 391.34 375.85 379.26 412,102 +13.03(+3.56%)
Mar 08, 2021 371.82 380.33 365.36 366.23 545,496 -9.30(-2.48%)
Mar 05, 2021 379.28 380.88 351.73 375.53 821,500 +26.84(+7.70%)
Mar 04, 2021 360.83 364.34 340.84 348.69 476,066 -14.39(-3.96%)
Mar 03, 2021 375.74 377.06 361.04 363.08 370,360 -17.13(-4.51%)
Mar 02, 2021 390.35 391.03 379.98 380.21 372,337 -6.74(-1.74%)
Mar 01, 2021 384.33 391.45 380.69 386.95 418,746 +12.71(+3.40%)
Feb 26, 2021 372.73 378.95 367.46 374.24 450,200 +5.93(+1.61%)
Feb 25, 2021 384.87 385.88 364.24 368.31 434,883 -18.66(-4.82%)
Feb 24, 2021 375.98 387.29 366.04 386.97 568,601 +9.61(+2.55%)
Feb 23, 2021 372.83 380.89 355.94 377.36 618,754 -3.38(-0.89%)
Feb 22, 2021 393.70 394.87 379.64 380.74 381,239 -19.39(-4.85%)
Feb 19, 2021 402.31 411.99 399.50 400.13 623,600 -1.42(-0.35%)
Feb 18, 2021 389.96 406.09 384.54 401.55 433,094 +9.80(+2.50%)
Feb 17, 2021 386.39 392.44 376.89 391.75 640,112 +1.76(+0.45%)
Feb 16, 2021 413.88 413.88 389.02 389.99 558,654 -22.99(-5.57%)
Feb 12, 2021 403.79 413.69 401.92 412.98 459,300 +5.66(+1.39%)
Feb 11, 2021 429.37 443.14 402.36 407.32 767,035 -18.38(-4.32%)
Feb 10, 2021 434.00 434.02 419.27 425.70 414,872 -7.32(-1.69%)
Feb 09, 2021 429.30 435.51 425.02 433.02 267,955 +3.54(+0.82%)
Feb 08, 2021 436.00 441.42 426.95 429.48 295,908 -4.74(-1.09%)
Feb 05, 2021 432.37 439.00 430.00 434.22 404,500 +6.06(+1.42%)
Feb 04, 2021 417.96 429.08 414.69 428.16 315,132 +12.69(+3.05%)
Feb 03, 2021 414.49 419.65 409.77 415.47 411,589 +3.40(+0.83%)
Feb 02, 2021 400.23 416.20 394.48 412.07 345,871 +15.62(+3.94%)
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.
 
bottom clear