Paycom Software, Inc. Historical Data

PAYC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 7, 2021 $ 465.86
+0.00%
$ 931.72 billion $ 466
Aug 6, 2021 $ 465.86
+1.51%
$ 931.72 billion $ 466
Aug 5, 2021 $ 443.2
+0.00%
$ 886.4 billion $ 1,347
Aug 4, 2021 $ 400.45
+0.26%
$ 800.9 billion $ 1,200
Aug 3, 2021 $ 399.59
-0.34%
$ 799.19 billion $ 1,198
Jul 7, 2021 $ 383.66
-1.29%
$ 10.08 million $ 384
Jul 6, 2021 $ 388.32
+0.06%
$ 10.2 million $ 388
Jun 29, 2021 $ 373.75
+0.26%
$ 9.81 million $ 374
Jun 28, 2021 $ 372.72
+1.83%
$ 9.79 million $ 373
May 28, 2021 $ 333.01
+0.89%
$ 8.74 million $ 9,985
May 27, 2021 $ 330.32
+0.10%
$ 8.67 million $ 9,905
May 26, 2021 $ 326.79
-0.93%
$ 8.58 million $ 9,811
May 25, 2021 $ 329.65
-2.04%
$ 8.66 million $ 11,541
May 24, 2021 $ 336.46
+0.03%
$ 8.84 million $ 3,361
May 21, 2021 $ 322.6
-2.74%
$ 8.47 million $ 1,614
May 20, 2021 $ 331.47
-0.12%
$ 8.7 million $ 1,656
May 17, 2021 $ 331.29
+1.56%
$ 8.7 million $ 994
May 16, 2021 $ 326.09
+0.03%
$ 8.56 million $ 978
May 15, 2021 $ 326.03
+0.02%
$ 8.56 million $ 978
May 14, 2021 $ 325.97
+5.57%
$ 8.56 million $ 978
May 13, 2021 $ 308.73
+1.64%
$ 8.11 million $ 7,410
May 12, 2021 $ 304.87
-5.05%
$ 8.01 million $ 6,402
May 11, 2021 $ 321.14
+1.23%
$ 8.43 million $ 2,890
May 10, 2021 $ 317.19
-0.02%
$ 8.33 million $ 13,322
May 5, 2021 $ 353.15
-0.01%
$ 9.27 million $ 353
May 4, 2021 $ 353.32
-1.71%
$ 9.28 million $ 353
Apr 19, 2021 $ 395.53
-0.68%
$ 10.39 million $ 791
Apr 18, 2021 $ 398.14
+0.03%
$ 10.46 million $ 796
Apr 17, 2021 $ 398.08
+0.00%
$ 10.45 million $ 796
Apr 16, 2021 $ 398.13
+0.00%
$ 10.45 million $ 796
Apr 12, 2021 $ 371.61
-2.47%
$ 9.76 million $ 743
Apr 11, 2021 $ 381
+0.01%
$ 10.01 million $ 762
Apr 10, 2021 $ 380.96
+0.00%
$ 10 million $ 762
Apr 9, 2021 $ 380.97
+0.72%
$ 10 million $ 762
Mar 23, 2021 $ 0
--%
$ -- $ 0
Mar 9, 2021 $ 386.45
+5.24%
$ 10.15 million $ 1,546
Mar 8, 2021 $ 367.14
-0.49%
$ 9.64 million $ 1,469
Mar 2, 2021 $ 381.84
-0.97%
$ 10.03 million $ 764
Mar 1, 2021 $ 385.67
-0.64%
$ 10.13 million $ 771
Feb 24, 2021 $ 379.98
+0.46%
$ 9.98 million $ 760
Feb 23, 2021 $ 377.62
+4.07%
$ 9.92 million $ 1,510
Feb 12, 2021 $ 416.84
+2.47%
$ 10.95 million $ 417
Feb 11, 2021 $ 405.97
-0.89%
$ 10.66 million $ 406
Feb 8, 2021 $ 432.12
-0.48%
$ 11.35 million $ 21,174
Feb 7, 2021 $ 433.49
-0.16%
$ 11.38 million $ 21,241
Feb 6, 2021 $ 434.6
+0.09%
$ 11.41 million $ 21,295
Feb 5, 2021 $ 434.96
+2.29%
$ 11.42 million $ 21,313
Feb 4, 2021 $ 425.23
+2.46%
$ 11.17 million $ 19,986
Jan 28, 2021 $ 383.35
+1.81%
$ 10.07 million $ 1,150
Jan 27, 2021 $ 376.23
-7.65%
$ 9.88 million $ 1,129