Mail

PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	218.71	218.84	213.76	214.34	214.34	404,900
Jun 13, 2019	214.23	218.76	212.77	218.76	218.76	552,600
Jun 12, 2019	214.10	214.65	210.50	214.00	214.00	657,300
Jun 11, 2019	222.37	223.79	210.01	213.83	213.83	927,700
Jun 10, 2019	227.41	230.90	221.37	221.91	221.91	1,077,300
Jun 07, 2019	220.34	223.89	219.79	222.45	222.45	674,700
Jun 06, 2019	216.77	220.92	213.17	219.21	219.21	620,700
Jun 05, 2019	211.55	216.77	209.27	216.77	216.77	737,800
Jun 04, 2019	199.08	209.15	197.85	209.02	209.02	1,000,900
Jun 03, 2019	211.30	213.61	194.84	197.34	197.34	1,290,800
May 31, 2019	206.64	212.58	206.22	212.10	212.10	1,200,100
May 30, 2019	207.11	209.34	205.86	209.14	209.14	525,800
May 29, 2019	207.00	208.36	203.18	206.05	206.05	655,600
May 28, 2019	208.10	212.70	206.39	208.19	208.19	2,821,600
May 24, 2019	207.46	210.91	207.07	208.23	208.23	511,600
May 23, 2019	210.20	210.21	203.28	206.77	206.77	616,400
May 22, 2019	212.82	215.65	212.80	213.07	213.07	435,600
May 21, 2019	209.81	214.35	209.12	213.55	213.55	730,100
May 20, 2019	208.50	209.89	203.78	207.29	207.29	716,300
May 17, 2019	210.37	215.38	209.65	210.75	210.75	619,100
May 16, 2019	205.45	214.93	205.07	212.05	212.05	923,600
May 15, 2019	201.84	205.67	200.33	204.39	204.39	669,000
May 14, 2019	199.70	204.17	197.41	203.28	203.28	718,000
May 13, 2019	203.26	204.50	196.98	197.25	197.25	943,500
May 10, 2019	206.87	210.55	202.80	208.39	208.39	692,200
May 09, 2019	202.87	209.92	201.32	207.89	207.89	747,900
May 08, 2019	201.54	206.20	200.70	204.75	204.75	562,300
May 07, 2019	205.97	208.02	200.71	201.90	201.90	821,500
May 06, 2019	204.03	208.21	202.51	207.46	207.46	884,200
May 03, 2019	202.03	207.15	201.35	206.89	206.89	891,800
May 02, 2019	201.65	206.89	199.59	201.47	201.47	931,700
May 01, 2019	203.20	203.20	194.00	201.46	201.46	1,263,800
Apr 30, 2019	197.00	203.04	196.45	202.53	202.53	993,500
Apr 29, 2019	201.08	202.60	196.09	198.04	198.04	760,700
Apr 26, 2019	196.56	200.78	196.04	200.07	200.07	682,100
Apr 25, 2019	194.64	197.33	191.59	196.54	196.54	513,500
Apr 24, 2019	194.87	196.41	191.70	192.60	192.60	1,039,000
Apr 23, 2019	191.40	195.82	191.40	194.62	194.62	712,300
Apr 22, 2019	188.13	191.65	188.09	190.19	190.19	374,700
Apr 18, 2019	187.01	190.13	182.62	188.95	188.95	797,300
Apr 17, 2019	190.41	191.60	185.44	186.94	186.94	498,500
Apr 16, 2019	190.89	192.76	187.51	188.89	188.89	374,400
Apr 15, 2019	188.53	192.00	188.10	190.16	190.16	359,400
Apr 12, 2019	190.33	190.35	186.91	188.76	188.76	313,400
Apr 11, 2019	188.07	189.00	186.61	188.58	188.58	263,900
Apr 10, 2019	185.16	188.60	185.16	187.59	187.59	346,100
Apr 09, 2019	183.00	185.32	183.00	184.34	184.34	462,300
Apr 08, 2019	183.49	184.28	179.57	184.25	184.25	620,500
Apr 05, 2019	184.99	185.78	183.34	183.48	183.48	531,200
Apr 04, 2019	190.18	191.58	180.32	183.69	183.69	979,000
Apr 03, 2019	191.99	192.89	188.51	190.31	190.31	551,100
Apr 02, 2019	190.29	191.45	187.64	190.72	190.72	403,000
Apr 01, 2019	191.08	193.75	186.85	190.28	190.28	591,700
Mar 29, 2019	188.50	190.00	186.04	189.13	189.13	819,200
Mar 28, 2019	183.54	188.00	182.80	186.69	186.69	506,600
Mar 27, 2019	185.96	186.99	178.00	182.97	182.97	520,300
Mar 26, 2019	186.87	188.90	184.45	185.71	185.71	477,400
Mar 25, 2019	179.49	184.24	174.02	183.81	183.81	610,300
Mar 22, 2019	189.47	190.63	180.61	181.16	181.16	748,900
Mar 21, 2019	181.35	190.63	181.29	190.05	190.05	906,600
Mar 20, 2019	183.06	185.36	180.40	181.97	181.97	426,300
Mar 19, 2019	182.23	184.03	181.13	183.12	183.12	474,600
Mar 18, 2019	182.09	183.49	179.58	181.69	181.69	467,800
Mar 15, 2019	183.07	183.90	180.59	181.94	181.94	604,500
Mar 14, 2019	180.90	184.26	180.73	183.35	183.35	662,500
Mar 13, 2019	183.41	184.16	180.75	181.03	181.03	446,200
Mar 12, 2019	181.64	183.03	180.00	182.29	182.29	556,200
Mar 11, 2019	178.15	182.41	178.00	181.16	181.16	776,200
Mar 08, 2019	172.00	178.15	169.06	178.08	178.08	481,100
Mar 07, 2019	175.60	179.32	175.02	176.23	176.23	495,000
Mar 06, 2019	178.99	178.99	173.49	175.64	175.64	658,400
Mar 05, 2019	177.22	178.99	174.63	178.57	178.57	389,000
Mar 04, 2019	182.80	183.38	171.65	177.42	177.42	902,800
Mar 01, 2019	183.70	183.70	179.43	181.80	181.80	380,600
Feb 28, 2019	182.10	183.81	181.18	181.73	181.73	205,600
Feb 27, 2019	180.00	182.90	179.05	182.72	182.72	245,500
Feb 26, 2019	180.21	181.38	178.36	180.43	180.43	458,500
Feb 25, 2019	186.00	186.00	179.44	181.33	181.33	562,400
Feb 22, 2019	180.00	184.28	179.12	184.28	184.28	678,500
Feb 21, 2019	176.50	180.88	176.00	178.93	178.93	480,900
Feb 20, 2019	179.38	182.55	175.85	177.04	177.04	801,500
Feb 19, 2019	181.20	182.41	179.43	179.56	179.56	657,000
Feb 15, 2019	179.28	182.52	177.65	182.47	182.47	728,200
Feb 14, 2019	172.09	178.68	172.09	178.38	178.38	1,184,200
Feb 13, 2019	174.00	175.28	172.01	173.06	173.06	613,300
Feb 12, 2019	174.08	174.69	171.88	173.34	173.34	716,100
Feb 11, 2019	176.52	177.36	170.07	172.21	172.21	1,128,700
Feb 08, 2019	166.77	176.20	165.98	175.96	175.96	962,400
Feb 07, 2019	166.45	172.46	165.12	168.17	168.17	1,268,900
Feb 06, 2019	170.00	179.22	166.41	169.14	169.14	2,739,400
Feb 05, 2019	156.99	158.06	154.57	156.96	156.96	1,025,900
Feb 04, 2019	155.21	156.88	153.45	155.96	155.96	862,500
Feb 01, 2019	148.05	150.88	147.39	150.85	150.85	539,700
Jan 31, 2019	145.92	149.28	145.92	148.24	148.24	454,400
Jan 30, 2019	143.17	146.12	142.33	145.56	145.56	349,900
Jan 29, 2019	144.52	145.28	141.36	141.67	141.67	900,800
Jan 28, 2019	141.00	144.06	139.43	144.00	144.00	634,900
Jan 25, 2019	140.00	143.12	139.10	143.05	143.05	528,600
Jan 24, 2019	137.68	138.53	135.15	138.49	138.49	667,800
Jan 23, 2019	138.19	140.01	136.62	137.02	137.02	498,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...