PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019218.71218.84213.76214.34214.34404,900
Jun 13, 2019214.23218.76212.77218.76218.76552,600
Jun 12, 2019214.10214.65210.50214.00214.00657,300
Jun 11, 2019222.37223.79210.01213.83213.83927,700
Jun 10, 2019227.41230.90221.37221.91221.911,077,300
Jun 07, 2019220.34223.89219.79222.45222.45674,700
Jun 06, 2019216.77220.92213.17219.21219.21620,700
Jun 05, 2019211.55216.77209.27216.77216.77737,800
Jun 04, 2019199.08209.15197.85209.02209.021,000,900
Jun 03, 2019211.30213.61194.84197.34197.341,290,800
May 31, 2019206.64212.58206.22212.10212.101,200,100
May 30, 2019207.11209.34205.86209.14209.14525,800
May 29, 2019207.00208.36203.18206.05206.05655,600
May 28, 2019208.10212.70206.39208.19208.192,821,600
May 24, 2019207.46210.91207.07208.23208.23511,600
May 23, 2019210.20210.21203.28206.77206.77616,400
May 22, 2019212.82215.65212.80213.07213.07435,600
May 21, 2019209.81214.35209.12213.55213.55730,100
May 20, 2019208.50209.89203.78207.29207.29716,300
May 17, 2019210.37215.38209.65210.75210.75619,100
May 16, 2019205.45214.93205.07212.05212.05923,600
May 15, 2019201.84205.67200.33204.39204.39669,000
May 14, 2019199.70204.17197.41203.28203.28718,000
May 13, 2019203.26204.50196.98197.25197.25943,500
May 10, 2019206.87210.55202.80208.39208.39692,200
May 09, 2019202.87209.92201.32207.89207.89747,900
May 08, 2019201.54206.20200.70204.75204.75562,300
May 07, 2019205.97208.02200.71201.90201.90821,500
May 06, 2019204.03208.21202.51207.46207.46884,200
May 03, 2019202.03207.15201.35206.89206.89891,800
May 02, 2019201.65206.89199.59201.47201.47931,700
May 01, 2019203.20203.20194.00201.46201.461,263,800
Apr 30, 2019197.00203.04196.45202.53202.53993,500
Apr 29, 2019201.08202.60196.09198.04198.04760,700
Apr 26, 2019196.56200.78196.04200.07200.07682,100
Apr 25, 2019194.64197.33191.59196.54196.54513,500
Apr 24, 2019194.87196.41191.70192.60192.601,039,000
Apr 23, 2019191.40195.82191.40194.62194.62712,300
Apr 22, 2019188.13191.65188.09190.19190.19374,700
Apr 18, 2019187.01190.13182.62188.95188.95797,300
Apr 17, 2019190.41191.60185.44186.94186.94498,500
Apr 16, 2019190.89192.76187.51188.89188.89374,400
Apr 15, 2019188.53192.00188.10190.16190.16359,400
Apr 12, 2019190.33190.35186.91188.76188.76313,400
Apr 11, 2019188.07189.00186.61188.58188.58263,900
Apr 10, 2019185.16188.60185.16187.59187.59346,100
Apr 09, 2019183.00185.32183.00184.34184.34462,300
Apr 08, 2019183.49184.28179.57184.25184.25620,500
Apr 05, 2019184.99185.78183.34183.48183.48531,200
Apr 04, 2019190.18191.58180.32183.69183.69979,000
Apr 03, 2019191.99192.89188.51190.31190.31551,100
Apr 02, 2019190.29191.45187.64190.72190.72403,000
Apr 01, 2019191.08193.75186.85190.28190.28591,700
Mar 29, 2019188.50190.00186.04189.13189.13819,200
Mar 28, 2019183.54188.00182.80186.69186.69506,600
Mar 27, 2019185.96186.99178.00182.97182.97520,300
Mar 26, 2019186.87188.90184.45185.71185.71477,400
Mar 25, 2019179.49184.24174.02183.81183.81610,300
Mar 22, 2019189.47190.63180.61181.16181.16748,900
Mar 21, 2019181.35190.63181.29190.05190.05906,600
Mar 20, 2019183.06185.36180.40181.97181.97426,300
Mar 19, 2019182.23184.03181.13183.12183.12474,600
Mar 18, 2019182.09183.49179.58181.69181.69467,800
Mar 15, 2019183.07183.90180.59181.94181.94604,500
Mar 14, 2019180.90184.26180.73183.35183.35662,500
Mar 13, 2019183.41184.16180.75181.03181.03446,200
Mar 12, 2019181.64183.03180.00182.29182.29556,200
Mar 11, 2019178.15182.41178.00181.16181.16776,200
Mar 08, 2019172.00178.15169.06178.08178.08481,100
Mar 07, 2019175.60179.32175.02176.23176.23495,000
Mar 06, 2019178.99178.99173.49175.64175.64658,400
Mar 05, 2019177.22178.99174.63178.57178.57389,000
Mar 04, 2019182.80183.38171.65177.42177.42902,800
Mar 01, 2019183.70183.70179.43181.80181.80380,600
Feb 28, 2019182.10183.81181.18181.73181.73205,600
Feb 27, 2019180.00182.90179.05182.72182.72245,500
Feb 26, 2019180.21181.38178.36180.43180.43458,500
Feb 25, 2019186.00186.00179.44181.33181.33562,400
Feb 22, 2019180.00184.28179.12184.28184.28678,500
Feb 21, 2019176.50180.88176.00178.93178.93480,900
Feb 20, 2019179.38182.55175.85177.04177.04801,500
Feb 19, 2019181.20182.41179.43179.56179.56657,000
Feb 15, 2019179.28182.52177.65182.47182.47728,200
Feb 14, 2019172.09178.68172.09178.38178.381,184,200
Feb 13, 2019174.00175.28172.01173.06173.06613,300
Feb 12, 2019174.08174.69171.88173.34173.34716,100
Feb 11, 2019176.52177.36170.07172.21172.211,128,700
Feb 08, 2019166.77176.20165.98175.96175.96962,400
Feb 07, 2019166.45172.46165.12168.17168.171,268,900
Feb 06, 2019170.00179.22166.41169.14169.142,739,400
Feb 05, 2019156.99158.06154.57156.96156.961,025,900
Feb 04, 2019155.21156.88153.45155.96155.96862,500
Feb 01, 2019148.05150.88147.39150.85150.85539,700
Jan 31, 2019145.92149.28145.92148.24148.24454,400
Jan 30, 2019143.17146.12142.33145.56145.56349,900
Jan 29, 2019144.52145.28141.36141.67141.67900,800
Jan 28, 2019141.00144.06139.43144.00144.00634,900
Jan 25, 2019140.00143.12139.10143.05143.05528,600
Jan 24, 2019137.68138.53135.15138.49138.49667,800
Jan 23, 2019138.19140.01136.62137.02137.02498,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...