Advertisement
Advertisement
U.S. markets open in 8 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Paycom Software, Inc. (PAYC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
398.91+5.00 (+1.27%)
At close: 04:03PM EDT
398.91 0.00 (0.00%)
After hours: 07:44PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022391.83402.78391.83398.91398.91439,500
Aug 12, 2022378.00393.98376.02393.91393.91537,000
Aug 11, 2022382.57384.43375.84377.90377.90412,300
Aug 10, 2022384.00384.80373.93377.33377.33406,900
Aug 09, 2022366.29376.07360.43371.49371.49464,600
Aug 08, 2022369.27376.08367.42367.99367.99364,600
Aug 05, 2022353.96373.73353.96370.01370.01559,000
Aug 04, 2022351.14361.51350.00360.77360.77410,300
Aug 03, 2022348.00364.10342.48352.33352.331,045,900
Aug 02, 2022329.23341.77329.23337.86337.86519,200
Aug 01, 2022329.96337.04323.64332.06332.06496,000
Jul 29, 2022327.53330.75321.72330.49330.49435,700
Jul 28, 2022320.38328.39305.39326.57326.57759,400
Jul 27, 2022310.11321.99307.46320.20320.20359,700
Jul 26, 2022316.44316.44299.45302.91302.91488,400
Jul 25, 2022320.00320.00313.92317.04317.04258,600
Jul 22, 2022330.96334.74321.57324.53324.53287,200
Jul 21, 2022324.19331.76323.19330.97330.97274,400
Jul 20, 2022312.67331.05311.98325.95325.95417,600
Jul 19, 2022304.00312.14299.21311.49311.49371,600
Jul 18, 2022304.90312.41298.79299.78299.78298,700
Jul 15, 2022295.56302.45292.27301.83301.83323,300
Jul 14, 2022291.70293.19281.37290.74290.74370,000
Jul 13, 2022289.52302.51286.96295.38295.38306,400
Jul 12, 2022320.00323.14292.70296.80296.80660,800
Jul 11, 2022319.02322.89313.45319.94319.94256,900
Jul 08, 2022319.01329.90318.04323.29323.29334,000
Jul 07, 2022311.01328.35311.01326.01326.01469,400
Jul 06, 2022312.66316.85308.92312.74312.74392,900
Jul 05, 2022287.43314.00284.55313.29313.29509,400
Jul 01, 2022280.69291.57279.86291.17291.17300,800
Jun 30, 2022280.54283.24273.37280.12280.12383,700
Jun 29, 2022286.41288.83280.23284.18284.18285,300
Jun 28, 2022298.68302.78286.52286.64286.64272,100
Jun 27, 2022306.40311.60299.31300.08300.08314,200
Jun 24, 2022290.19306.95290.19306.53306.53509,900
Jun 23, 2022276.51287.66272.84286.14286.14306,700
Jun 22, 2022269.18276.30269.18273.17273.17204,500
Jun 21, 2022270.00277.51269.36271.99271.99345,200
Jun 17, 2022261.54269.17261.54264.83264.83653,100
Jun 16, 2022265.78267.81255.82259.97259.97478,200
Jun 15, 2022274.82279.19267.01273.82273.82355,600
Jun 14, 2022269.23274.05267.47270.45270.45358,500
Jun 13, 2022281.36287.25268.17268.50268.50381,900
Jun 10, 2022297.86298.79286.11294.39294.39363,800
Jun 09, 2022309.93314.26302.00302.40302.40390,300
Jun 08, 2022308.65313.40304.95312.00312.00402,800
Jun 07, 2022299.46309.74297.34307.31307.31252,600
Jun 06, 2022302.54304.60295.85302.01302.01404,000
Jun 03, 2022295.73302.36294.27298.52298.52319,300
Jun 02, 2022282.27303.35282.18303.10303.10368,500
Jun 01, 2022288.60294.49281.56282.18282.18351,000
May 31, 2022293.74295.27281.20284.34284.34551,800
May 27, 2022285.54294.39285.54294.28294.28385,100
May 26, 2022275.73281.84273.31281.69281.69376,500
May 25, 2022265.99278.42265.99274.86274.86311,700
May 24, 2022269.67271.81264.55266.69266.69660,200
May 23, 2022276.44279.41266.06274.38274.38362,800
May 20, 2022274.00277.41264.85276.79276.79526,200
May 19, 2022268.56278.63265.54269.66269.66428,100
May 18, 2022277.46278.98265.03268.94268.94301,800
May 17, 2022288.43291.48274.70281.64281.64343,300
May 16, 2022285.00290.66279.15279.81279.81384,100
May 13, 2022280.00292.11280.00288.56288.56432,000
May 12, 2022261.32280.41259.95274.99274.99734,700
May 11, 2022279.97286.50264.48266.14266.14533,800
May 10, 2022287.09293.33272.18283.98283.98700,300
May 09, 2022287.29287.29273.39280.17280.17601,100
May 06, 2022295.27301.84278.61295.24295.24604,600
May 05, 2022322.48324.04296.71301.05301.05626,600
May 04, 2022306.10329.93292.11328.20328.201,346,700
May 03, 2022292.38297.01282.74288.46288.46825,800
May 02, 2022282.89292.97278.37292.72292.72534,700
Apr 29, 2022293.13298.02280.96281.47281.47601,500
Apr 28, 2022289.24297.68281.52295.34295.34712,300
Apr 27, 2022285.02294.81282.07282.31282.31467,100
Apr 26, 2022298.88300.27284.79284.80284.80483,500
Apr 25, 2022293.34306.22293.34303.46303.46474,200
Apr 22, 2022305.22307.06295.48295.97295.97303,700
Apr 21, 2022316.49319.97303.02303.89303.89341,600
Apr 20, 2022321.08321.86310.43311.90311.90269,100
Apr 19, 2022308.90319.94307.15318.97318.97406,000
Apr 18, 2022316.70317.27300.28308.45308.45661,100
Apr 14, 2022327.47327.47317.62319.36319.36293,000
Apr 13, 2022317.63327.61317.06325.08325.08318,900
Apr 12, 2022322.04331.39316.66317.45317.45350,800
Apr 11, 2022320.72323.19315.34316.73316.73400,100
Apr 08, 2022326.13328.38321.70323.69323.69743,200
Apr 07, 2022333.37341.86322.99328.07328.07744,500
Apr 06, 2022346.65348.16333.59335.05335.05438,300
Apr 05, 2022358.18359.19348.24354.15354.15327,500
Apr 04, 2022353.15363.80352.35358.64358.64242,400
Apr 01, 2022346.98352.72343.71350.98350.98388,600
Mar 31, 2022350.35355.39346.38346.38346.38398,200
Mar 30, 2022355.07356.46345.55347.26347.26419,200
Mar 29, 2022356.11363.48350.70359.71359.71326,400
Mar 28, 2022342.23349.41339.06348.07348.07194,800
Mar 25, 2022349.85351.06333.38341.26341.26331,500
Mar 24, 2022345.47348.98338.52348.85348.85207,600
Mar 23, 2022354.44354.44343.22344.28344.28359,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement