Stock Quote

Paycom Software Inc (NY: PAYC )

327.58 USD +0.43 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.