Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Paycom Software, Inc. (PAYC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
300.08-6.45 (-2.10%)
At close: 04:04PM EDT
300.08 0.00 (0.00%)
After hours: 04:47PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022306.40311.60299.31300.08300.08311,676
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
Mar 22, 2022351.46364.64347.82357.24357.24413,800
Mar 21, 2022355.38360.00346.03351.87351.87465,200
Mar 18, 2022341.46361.50341.08359.02359.02758,800
Mar 17, 2022324.41344.14320.95343.11343.11622,100
Mar 16, 2022309.23327.63309.22327.22327.22487,100
Mar 15, 2022300.00306.16297.66306.01306.01373,700
Mar 14, 2022300.99310.66293.53297.66297.66324,000
Mar 11, 2022314.42314.42302.55303.22303.22283,400
Mar 10, 2022303.76310.47301.71309.67309.67345,300
Mar 09, 2022303.25315.60299.79311.21311.21258,400
Mar 08, 2022298.23303.61283.91294.58294.58614,200
Mar 07, 2022321.22324.87301.09301.34301.34458,700
Mar 04, 2022325.45331.78310.22318.54318.54416,900
Mar 03, 2022341.57341.57321.95323.95323.95258,600
Mar 02, 2022339.31339.31328.85338.20338.20274,400
Mar 01, 2022340.67344.18332.28334.60334.60409,200
Feb 28, 2022335.40342.72333.93339.21339.21512,600
Feb 25, 2022327.74336.41320.00335.64335.64623,500
Feb 24, 2022303.18328.42302.53324.50324.50967,200
Feb 23, 2022323.75326.60314.29314.89314.89426,300
Feb 22, 2022316.08326.50314.42320.68320.68387,800
Feb 18, 2022329.70329.70314.93318.57318.57378,100
Feb 17, 2022339.98341.45327.18327.72327.72351,100
Feb 16, 2022341.30345.27331.31344.48344.48569,000
Feb 15, 2022350.65354.90344.81348.19348.19340,200
Feb 14, 2022347.02352.08343.26345.72345.72498,600
Feb 11, 2022361.93368.91345.26349.56349.56720,500
Feb 10, 2022353.93371.33352.24364.39364.39722,200
Feb 09, 2022366.21367.45350.02364.94364.941,263,600
Feb 08, 2022326.36336.85325.13335.01335.01817,400
Feb 07, 2022326.35334.93323.45328.58328.58697,600
Feb 04, 2022318.21329.88310.01325.76325.76422,200
Feb 03, 2022317.04322.19314.01314.68314.68411,900
Feb 02, 2022337.22337.83323.00325.56325.56344,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement