Canada markets closed

Paycom Software, Inc. (PAYC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.29+4.57 (+2.74%)
At close: 04:00PM EDT
171.31 +0.02 (+0.01%)
After hours: 07:56PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024172.80176.03167.51171.29171.291,185,813
May 02, 2024180.00180.60159.00166.72166.722,756,600
May 01, 2024187.61190.96185.88186.24186.241,363,200
Apr 30, 2024191.39193.55187.98187.98187.98883,600
Apr 29, 2024189.03194.67189.03193.19193.19757,800
Apr 26, 2024187.82191.75187.82188.89188.89675,000
Apr 25, 2024185.49186.89183.68186.58186.58843,500
Apr 24, 2024187.95188.57184.20187.91187.91549,100
Apr 23, 2024186.81191.52186.81188.09188.09607,200
Apr 22, 2024184.46188.40182.39186.71186.71522,100
Apr 19, 2024184.65187.18183.24183.25183.25572,600
Apr 18, 2024187.71188.58184.43184.87184.87614,000
Apr 17, 2024190.47191.24186.69186.86186.86821,800
Apr 16, 2024191.56192.16189.61190.15190.15795,500
Apr 15, 2024197.75198.17191.79192.73192.73601,000
Apr 12, 2024203.02203.02197.75198.00198.00758,300
Apr 11, 2024205.34205.34199.73204.52204.52521,900
Apr 10, 2024203.54203.79199.58203.31203.311,152,700
Apr 09, 2024203.20207.99202.74207.82207.82647,800
Apr 08, 2024199.86202.82198.58201.86201.86707,100
Apr 05, 2024197.11198.84193.70198.29198.29622,300
Apr 04, 2024201.96204.63197.74197.75197.75749,700
Apr 03, 2024197.20199.72196.48198.81198.81980,800
Apr 02, 2024192.00198.18189.70197.67197.671,156,100
Apr 01, 2024198.31198.96195.15198.28198.28785,100
Mar 28, 2024198.37201.80197.79199.01199.01750,700
Mar 27, 2024193.00197.51193.00197.22197.22766,400
Mar 26, 2024192.27192.35189.72190.60190.601,098,600
Mar 25, 2024191.74192.73189.35191.26191.26397,300
Mar 22, 2024193.29193.67190.00192.47192.47459,000
Mar 21, 2024192.78194.80191.98193.53193.53565,700
Mar 20, 2024190.41192.57189.60191.34191.34493,300
Mar 19, 2024191.45191.45187.71189.58189.58691,800
Mar 18, 2024191.53193.14189.20191.61191.61756,300
Mar 15, 2024188.43191.77185.99189.70189.701,680,200
Mar 14, 2024188.74190.94187.46189.80189.80820,000
Mar 13, 2024187.04189.86186.84188.25188.25791,200
Mar 12, 2024184.94186.94182.65186.84186.84635,100
Mar 11, 2024181.16185.25180.77184.50184.50895,100
Mar 08, 2024182.38182.70179.19181.22181.22721,100
Mar 07, 2024177.01182.37176.44181.68181.68799,800
Mar 06, 2024175.16177.28173.74175.88175.88715,100
Mar 05, 2024176.77176.79170.89173.89173.89929,600
Mar 04, 2024183.40183.87176.77178.05178.05913,600
Mar 01, 2024181.95184.79181.06184.75184.75659,800
Mar 01, 20240.375 Dividend
Feb 29, 2024183.85186.29181.27182.39182.01911,800
Feb 28, 2024181.68184.60181.54183.60183.22755,200
Feb 27, 2024180.62186.28180.62183.10182.72748,300
Feb 26, 2024184.05184.05179.61180.08179.71729,600
Feb 23, 2024181.50185.25180.01184.67184.291,335,400
Feb 22, 2024184.17185.82180.72181.71181.341,238,400
Feb 21, 2024187.58187.86180.52182.02181.65697,600
Feb 20, 2024188.50191.20188.15190.05189.66745,900
Feb 16, 2024193.51196.17190.77190.82190.43904,600
Feb 15, 2024190.99196.42189.60194.38193.981,612,300
Feb 14, 2024189.00192.33187.88189.25188.861,015,800
Feb 13, 2024186.75188.66184.00186.97186.591,097,600
Feb 12, 2024190.37195.35190.37191.70191.311,129,500
Feb 09, 2024196.08197.53187.46190.00189.611,783,900
Feb 08, 2024188.93199.37186.10195.75195.351,777,200
Feb 07, 2024198.05200.13191.96199.03198.621,264,100
Feb 06, 2024195.60199.22195.36197.66197.251,377,300
Feb 05, 2024194.00194.60189.97194.23193.83798,700
Feb 02, 2024192.66195.92191.00194.99194.59911,700
Feb 01, 2024191.35192.81188.23192.72192.32993,400
Jan 31, 2024195.17195.50190.09190.24189.85563,300
Jan 30, 2024194.50197.54193.71195.52195.12490,800
Jan 29, 2024192.78196.06191.99195.92195.52626,600
Jan 26, 2024193.94196.15193.13193.81193.41801,100
Jan 25, 2024194.61196.65191.88192.78192.38808,400
Jan 24, 2024199.16199.32193.07193.42193.02680,700
Jan 23, 2024198.15202.67196.57197.25196.84793,900
Jan 22, 2024195.69198.05191.00195.21194.811,505,000
Jan 19, 2024195.64196.07191.54193.59193.191,041,500
Jan 18, 2024194.32195.77188.47195.64195.24712,400
Jan 17, 2024193.16194.00189.76192.19191.79989,200
Jan 16, 2024196.02197.01191.23194.74194.34879,800
Jan 12, 2024199.90200.81197.48197.57197.16572,300
Jan 11, 2024202.97202.97196.09200.29199.88832,900
Jan 10, 2024204.41204.49200.41202.00201.58641,700
Jan 09, 2024201.99206.17201.99203.02202.60429,400
Jan 08, 2024197.37205.45197.15204.14203.72600,500
Jan 05, 2024193.03200.23192.82197.15196.74624,500
Jan 04, 2024195.55198.55193.97196.50196.10571,700
Jan 03, 2024201.57202.43193.74194.45194.05831,800
Jan 02, 2024204.97207.88203.62204.60204.18990,100
Dec 29, 2023207.00208.37205.54206.72206.29522,800
Dec 28, 2023205.43207.76205.07207.56207.13583,600
Dec 27, 2023206.19207.35204.77205.69205.27432,900
Dec 26, 2023206.00206.73204.04206.32205.90487,900
Dec 22, 2023208.09208.93204.47205.60205.18495,100
Dec 21, 2023205.59207.49202.35206.60206.18744,300
Dec 20, 2023206.77209.62203.19204.03203.61750,300
Dec 19, 2023205.00208.64204.75207.98207.55711,100
Dec 18, 2023203.59204.80200.01203.62203.20668,500
Dec 15, 2023203.00204.36199.91202.77202.351,416,100
Dec 14, 2023201.86207.36199.28203.71203.291,081,100
Dec 13, 2023189.55198.33187.35198.15197.741,019,100
Dec 12, 2023189.56194.57186.32189.44189.05811,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...