PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2020305.60308.33299.05306.84306.84560,700
Jun 01, 2020296.70309.28294.60305.61305.61751,700
May 29, 2020288.00297.65286.41297.23297.231,071,000
May 28, 2020287.00298.50285.04287.21287.21800,400
May 27, 2020283.10287.48272.25287.06287.06860,900
May 26, 2020280.00283.98275.55280.30280.30785,400
May 22, 2020274.00274.68267.07269.35269.35648,300
May 21, 2020275.00277.74268.26274.28274.28598,900
May 20, 2020276.01280.94268.61273.47273.471,291,600
May 19, 2020285.04290.86279.67279.69279.69868,400
May 18, 2020274.00287.05271.26283.90283.901,519,500
May 15, 2020252.33264.56252.33261.68261.68933,000
May 14, 2020239.94252.95233.27252.81252.811,100,000
May 13, 2020262.35263.73240.16243.31243.311,420,800
May 12, 2020275.14276.05263.11263.45263.45565,600
May 11, 2020269.65280.21268.49274.29274.29591,500
May 08, 2020273.62275.94266.69272.03272.03673,100
May 07, 2020261.64274.99261.64268.82268.821,033,200
May 06, 2020259.44260.76253.21255.04255.04542,300
May 05, 2020253.31261.70251.11256.98256.98668,200
May 04, 2020236.98249.52233.50248.12248.12696,400
May 01, 2020253.00255.00235.45241.66241.661,339,000
Apr 30, 2020264.54271.05260.40261.02261.021,068,600
Apr 29, 2020240.51272.86238.73270.00270.002,231,300
Apr 28, 2020235.22241.00230.82236.69236.691,345,300
Apr 27, 2020218.38227.06216.13226.10226.10789,300
Apr 24, 2020214.02214.72207.30211.80211.80742,500
Apr 23, 2020205.61217.61205.09211.67211.671,078,000
Apr 22, 2020214.26219.41212.90217.74217.74559,100
Apr 21, 2020216.42217.40205.06208.20208.20764,100
Apr 20, 2020221.60229.12219.13222.36222.36650,200
Apr 17, 2020216.57227.54213.01224.99224.991,466,100
Apr 16, 2020226.30229.50206.01206.71206.711,478,800
Apr 15, 2020221.21226.44219.92226.40226.40784,900
Apr 14, 2020229.00233.32222.28228.51228.51856,600
Apr 13, 2020221.05221.98210.04216.35216.351,015,400
Apr 09, 2020209.30230.77207.08221.99221.992,279,300
Apr 08, 2020190.31205.18189.29202.58202.58787,000
Apr 07, 2020194.99204.33185.24186.02186.021,617,200
Apr 06, 2020175.05183.79171.01181.85181.851,520,900
Apr 03, 2020180.82181.99163.42165.01165.011,886,800
Apr 02, 2020183.70185.99173.07181.26181.261,359,100
Apr 01, 2020193.00198.44183.29187.44187.441,030,200
Mar 31, 2020210.01212.33198.63202.01202.011,008,200
Mar 30, 2020209.74219.00208.94213.12213.12796,700
Mar 27, 2020220.32223.97207.46208.94208.941,114,800
Mar 26, 2020204.25230.38202.14229.21229.211,086,800
Mar 25, 2020202.92218.95192.63210.65210.651,130,000
Mar 24, 2020190.45201.99184.19201.62201.621,349,100
Mar 23, 2020191.10191.99173.65178.94178.941,654,500
Mar 20, 2020203.26218.44190.02192.81192.811,453,700
Mar 19, 2020193.49203.83182.08197.55197.551,191,800
Mar 18, 2020199.21204.36186.99192.39192.391,267,700
Mar 17, 2020200.13216.85190.49216.75216.751,051,000
Mar 16, 2020196.35208.83184.39196.27196.271,298,600
Mar 13, 2020205.63226.65196.59226.62226.621,622,000
Mar 12, 2020189.39219.63185.37191.98191.981,971,300
Mar 11, 2020234.53238.42216.95220.68220.681,345,000
Mar 10, 2020246.44248.53232.50239.48239.481,203,100
Mar 09, 2020240.03255.85235.71240.84240.841,361,300
Mar 06, 2020273.99274.97257.33267.71267.711,037,700
Mar 05, 2020288.04295.39281.03282.26282.26654,300
Mar 04, 2020287.46293.70282.43293.69293.69572,900
Mar 03, 2020293.63297.64274.03282.30282.30714,400
Mar 02, 2020285.98292.33276.12291.96291.96810,900
Feb 28, 2020270.99283.60264.51282.65282.651,463,600
Feb 27, 2020280.22293.57277.67281.36281.36861,100
Feb 26, 2020288.17300.52287.68291.92291.92672,900
Feb 25, 2020299.75301.63287.85288.91288.91907,000
Feb 24, 2020285.40299.00285.20295.77295.771,046,000
Feb 21, 2020308.91309.51299.22300.39300.39786,500
Feb 20, 2020324.89325.17305.22310.33310.33942,600
Feb 19, 2020320.71325.99320.51324.48324.48859,200
Feb 18, 2020314.27318.51311.64318.16318.16666,200
Feb 14, 2020304.72315.74304.72314.43314.43864,600
Feb 13, 2020294.36306.61294.36303.29303.29698,800
Feb 12, 2020295.70296.61288.28296.36296.36625,400
Feb 11, 2020299.42300.61292.07294.76294.76826,400
Feb 10, 2020293.53300.00292.50297.99297.99815,700
Feb 07, 2020290.26299.73290.26293.53293.53951,500
Feb 06, 2020301.08306.99288.10290.71290.712,685,700
Feb 05, 2020341.62342.00318.72322.50322.501,713,200
Feb 04, 2020328.20337.99327.09337.74337.741,048,600
Feb 03, 2020321.12325.38318.18323.47323.47926,000
Jan 31, 2020323.45324.00317.87318.16318.16871,600
Jan 30, 2020320.80325.76318.00325.62325.62601,900
Jan 29, 2020320.44324.75318.40322.05322.051,046,600
Jan 28, 2020312.98319.90311.01318.59318.591,116,600
Jan 27, 2020307.46314.45307.46312.53312.539,525,500
Jan 24, 2020316.33317.87311.71314.81314.812,162,900
Jan 23, 2020318.26324.00314.02314.85314.853,206,400
Jan 22, 2020303.14306.37300.74303.28303.28507,600
Jan 21, 2020296.20301.21295.54299.78299.78463,400
Jan 17, 2020295.78296.52292.37296.24296.24310,700
Jan 16, 2020290.72294.40288.68294.31294.31326,600
Jan 15, 2020288.63292.50287.31289.09289.09394,300
Jan 14, 2020295.53297.53285.55286.51286.51751,300
Jan 13, 2020289.00297.09287.59295.43295.43589,600
Jan 10, 2020286.50288.26284.19285.58285.58414,300
Jan 09, 2020285.00287.83283.30285.29285.29506,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...