Breaking News Bar

Business News and Information

Paycom Software Inc (NY: PAYC )

317.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 323.62 324.72 313.35 317.20 499,402 -10.38(-3.17%)
May 07, 2021 332.22 338.80 323.29 327.58 527,226 +0.43(+0.13%)
May 06, 2021 338.37 338.53 321.26 327.15 660,710 -13.94(-4.09%)
May 05, 2021 350.59 356.00 335.79 341.09 681,046 -13.21(-3.73%)
May 04, 2021 374.02 375.06 351.18 354.30 738,095 -24.60(-6.49%)
May 03, 2021 386.78 386.98 376.58 378.90 292,339 -5.51(-1.43%)
Apr 30, 2021 391.02 395.28 383.79 384.41 310,500 -9.83(-2.49%)
Apr 29, 2021 401.53 401.53 388.65 394.24 277,419 -6.86(-1.71%)
Apr 28, 2021 399.25 404.05 395.61 401.10 247,076 +0.86(+0.21%)
Apr 27, 2021 403.03 404.77 397.02 400.24 244,465 -0.72(-0.18%)
Apr 26, 2021 398.16 403.64 392.21 400.96 271,140 +1.37(+0.34%)
Apr 23, 2021 396.68 400.39 392.37 399.59 291,200 +9.57(+2.45%)
Apr 22, 2021 390.16 397.75 384.71 390.02 310,963 +1.77(+0.46%)
Apr 21, 2021 382.38 390.11 380.00 388.25 207,133 +5.83(+1.52%)
Apr 20, 2021 391.81 397.50 381.00 382.42 244,864 -10.76(-2.74%)
Apr 19, 2021 396.01 401.36 388.95 393.18 277,726 -5.29(-1.33%)
Apr 16, 2021 400.00 400.00 394.48 398.47 262,300 +0.29(+0.07%)
Apr 15, 2021 388.90 400.85 388.45 398.18 508,795 +11.73(+3.04%)
Apr 14, 2021 391.33 402.18 384.70 386.45 267,685 -3.26(-0.84%)
Apr 13, 2021 383.44 393.33 382.46 389.71 295,564 +8.70(+2.28%)
Apr 12, 2021 376.58 383.65 373.92 381.01 256,294 -0.22(-0.06%)
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%)
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