Singapore markets closed

Paycom Software, Inc. (PAYC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.58-1.33 (-0.71%)
At close: 04:00PM EDT
187.35 +0.77 (+0.41%)
Pre-market: 08:36AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024185.49186.89183.68186.58186.58843,500
24 Apr 2024187.95188.57184.20187.91187.91549,100
23 Apr 2024186.81191.52186.81188.09188.09607,200
22 Apr 2024184.46188.40182.39186.71186.71522,100
19 Apr 2024184.65187.18183.24183.25183.25572,600
18 Apr 2024187.71188.58184.43184.87184.87614,000
17 Apr 2024190.47191.24186.69186.86186.86821,800
16 Apr 2024191.56192.16189.61190.15190.15795,500
15 Apr 2024197.75198.17191.79192.73192.73601,000
12 Apr 2024203.02203.02197.75198.00198.00758,300
11 Apr 2024205.34205.34199.73204.52204.52521,900
10 Apr 2024203.54203.79199.58203.31203.311,152,700
09 Apr 2024203.20207.99202.74207.82207.82647,800
08 Apr 2024199.86202.82198.58201.86201.86707,100
05 Apr 2024197.11198.84193.70198.29198.29622,300
04 Apr 2024201.96204.63197.74197.75197.75749,700
03 Apr 2024197.20199.72196.48198.81198.81980,800
02 Apr 2024192.00198.18189.70197.67197.671,156,100
01 Apr 2024198.31198.96195.15198.28198.28785,100
28 Mar 2024198.37201.80197.79199.01199.01750,700
27 Mar 2024193.00197.51193.00197.22197.22766,400
26 Mar 2024192.27192.35189.72190.60190.601,098,600
25 Mar 2024191.74192.73189.35191.26191.26397,300
22 Mar 2024193.29193.67190.00192.47192.47459,000
21 Mar 2024192.78194.80191.98193.53193.53565,700
20 Mar 2024190.41192.57189.60191.34191.34493,300
19 Mar 2024191.45191.45187.71189.58189.58691,800
18 Mar 2024191.53193.14189.20191.61191.61756,300
15 Mar 2024188.43191.77185.99189.70189.701,680,200
14 Mar 2024188.74190.94187.46189.80189.80820,000
13 Mar 2024187.04189.86186.84188.25188.25791,200
12 Mar 2024184.94186.94182.65186.84186.84635,100
11 Mar 2024181.16185.25180.77184.50184.50895,100
08 Mar 2024182.38182.70179.19181.22181.22721,100
07 Mar 2024177.01182.37176.44181.68181.68799,800
06 Mar 2024175.16177.28173.74175.88175.88715,100
05 Mar 2024176.77176.79170.89173.89173.89929,600
04 Mar 2024183.40183.87176.77178.05178.05913,600
01 Mar 2024181.95184.79181.06184.75184.75659,800
01 Mar 20240.375 Dividend
29 Feb 2024183.85186.29181.27182.39182.01911,800
28 Feb 2024181.68184.60181.54183.60183.22755,200
27 Feb 2024180.62186.28180.62183.10182.72748,300
26 Feb 2024184.05184.05179.61180.08179.71729,600
23 Feb 2024181.50185.25180.01184.67184.291,335,400
22 Feb 2024184.17185.82180.72181.71181.341,238,400
21 Feb 2024187.58187.86180.52182.02181.65697,600
20 Feb 2024188.50191.20188.15190.05189.66745,900
16 Feb 2024193.51196.17190.77190.82190.43904,600
15 Feb 2024190.99196.42189.60194.38193.981,612,300
14 Feb 2024189.00192.33187.88189.25188.861,015,800
13 Feb 2024186.75188.66184.00186.97186.591,097,600
12 Feb 2024190.37195.35190.37191.70191.311,129,500
09 Feb 2024196.08197.53187.46190.00189.611,783,900
08 Feb 2024188.93199.37186.10195.75195.351,777,200
07 Feb 2024198.05200.13191.96199.03198.621,264,100
06 Feb 2024195.60199.22195.36197.66197.251,377,300
05 Feb 2024194.00194.60189.97194.23193.83798,700
02 Feb 2024192.66195.92191.00194.99194.59911,700
01 Feb 2024191.35192.81188.23192.72192.32993,400
31 Jan 2024195.17195.50190.09190.24189.85563,300
30 Jan 2024194.50197.54193.71195.52195.12490,800
29 Jan 2024192.78196.06191.99195.92195.52626,600
26 Jan 2024193.94196.15193.13193.81193.41801,100
25 Jan 2024194.61196.65191.88192.78192.38808,400
24 Jan 2024199.16199.32193.07193.42193.02680,700
23 Jan 2024198.15202.67196.57197.25196.84793,900
22 Jan 2024195.69198.05191.00195.21194.811,505,000
19 Jan 2024195.64196.07191.54193.59193.191,041,500
18 Jan 2024194.32195.77188.47195.64195.24712,400
17 Jan 2024193.16194.00189.76192.19191.79989,200
16 Jan 2024196.02197.01191.23194.74194.34879,800
12 Jan 2024199.90200.81197.48197.57197.16572,300
11 Jan 2024202.97202.97196.09200.29199.88832,900
10 Jan 2024204.41204.49200.41202.00201.58641,700
09 Jan 2024201.99206.17201.99203.02202.60429,400
08 Jan 2024197.37205.45197.15204.14203.72600,500
05 Jan 2024193.03200.23192.82197.15196.74624,500
04 Jan 2024195.55198.55193.97196.50196.10571,700
03 Jan 2024201.57202.43193.74194.45194.05831,800
02 Jan 2024204.97207.88203.62204.60204.18990,100
29 Dec 2023207.00208.37205.54206.72206.29522,800
28 Dec 2023205.43207.76205.07207.56207.13583,600
27 Dec 2023206.19207.35204.77205.69205.27432,900
26 Dec 2023206.00206.73204.04206.32205.90487,900
22 Dec 2023208.09208.93204.47205.60205.18495,100
21 Dec 2023205.59207.49202.35206.60206.18744,300
20 Dec 2023206.77209.62203.19204.03203.61750,300
19 Dec 2023205.00208.64204.75207.98207.55711,100
18 Dec 2023203.59204.80200.01203.62203.20668,500
15 Dec 2023203.00204.36199.91202.77202.351,416,100
14 Dec 2023201.86207.36199.28203.71203.291,081,100
13 Dec 2023189.55198.33187.35198.15197.741,019,100
12 Dec 2023189.56194.57186.32189.44189.05811,500
11 Dec 2023186.11191.75186.11189.23188.84812,500
08 Dec 2023183.98190.76183.62186.57186.191,062,200
07 Dec 2023185.00188.30182.51185.26184.88998,600
06 Dec 2023183.52186.85181.63185.51185.13890,500
05 Dec 2023185.14185.50180.42182.12181.75744,700
04 Dec 2023184.25186.77182.66186.20185.82727,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...