PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019242.91248.44240.13246.97246.97512,297
Aug 19, 2019245.00246.34231.56243.66243.66470,100
Aug 16, 2019238.50242.21231.56241.42241.42344,300
Aug 15, 2019233.70236.19231.56235.14235.14349,900
Aug 14, 2019238.42240.82229.50232.30232.30532,500
Aug 13, 2019238.72244.88237.63243.58243.58459,700
Aug 12, 2019238.66242.35236.30239.10239.10261,800
Aug 09, 2019239.11242.31236.47240.62240.62432,200
Aug 08, 2019232.45241.24232.45240.47240.47650,800
Aug 07, 2019225.14232.50222.02231.20231.20588,200
Aug 06, 2019225.50228.28224.10225.31225.31677,400
Aug 05, 2019228.03228.43216.55221.17221.171,064,400
Aug 02, 2019234.86238.63233.18236.52236.52507,200
Aug 01, 2019240.62242.80235.02237.88237.88878,300
Jul 31, 2019243.69246.04235.06240.75240.751,906,900
Jul 30, 2019227.12229.91225.88228.62228.62882,300
Jul 29, 2019235.56236.67223.74229.61229.61732,600
Jul 26, 2019237.38238.98234.56235.20235.20548,800
Jul 25, 2019234.12237.31232.56235.12235.12404,200
Jul 24, 2019231.21235.80228.68235.13235.13464,900
Jul 23, 2019234.90235.58230.04231.89231.89393,700
Jul 22, 2019233.41236.12231.56233.93233.93497,600
Jul 19, 2019239.10242.60232.40232.81232.81624,600
Jul 18, 2019241.59242.68237.60242.05242.05610,900
Jul 17, 2019240.42244.31240.16242.41242.41398,800
Jul 16, 2019243.77244.84239.17239.97239.97556,600
Jul 15, 2019243.96245.66242.76243.38243.38399,000
Jul 12, 2019244.34245.67242.18243.64243.64438,000
Jul 11, 2019245.00246.85242.28243.87243.87522,600
Jul 10, 2019241.65245.38241.33244.47244.47608,800
Jul 09, 2019238.89242.09238.20239.92239.92746,400
Jul 08, 2019237.68241.15236.40239.06239.06500,800
Jul 05, 2019234.50239.33232.12239.30239.30320,700
Jul 03, 2019234.94237.39233.59235.74235.74419,100
Jul 02, 2019227.00233.07225.74232.92232.92650,600
Jul 01, 2019230.62232.18226.19227.00227.00647,100
Jun 28, 2019225.33226.83221.71226.72226.72709,300
Jun 27, 2019218.71224.73217.77224.56224.56476,000
Jun 26, 2019220.31222.18216.66216.82216.82662,100
Jun 25, 2019226.19226.61216.95218.35218.35793,400
Jun 24, 2019228.34229.97224.22225.75225.75584,400
Jun 21, 2019229.96231.19227.22228.25228.251,126,600
Jun 20, 2019230.00233.43227.00230.15230.15956,500
Jun 19, 2019222.61225.89220.34225.89225.89716,600
Jun 18, 2019221.69226.00221.22222.42222.42523,100
Jun 17, 2019215.27220.44215.03219.52219.52619,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...