Paycom Software, Inc. Historical Data

PAYC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 26, 2021 $ 407.7
-1.02%
$ 10.71 million $ 408
Jan 24, 2021 $ 409.87
-0.03%
$ 10.76 million $ 410
Jan 23, 2021 $ 409.87
-0.09%
$ 10.76 million $ 410
Jan 22, 2021 $ 409.87
+0.40%
$ 10.76 million $ 410
Jan 21, 2021 $ 415.39
+1.81%
$ 10.91 million $ 416
Jan 20, 2021 $ 408.13
+2.93%
$ 10.72 million $ 408
Jan 19, 2021 $ 396.67
-0.08%
$ 10.42 million $ 397
Jan 16, 2021 $ 399.01
-0.04%
$ 10.48 million $ 399
Jan 15, 2021 $ 399.15
-0.02%
$ 10.48 million $ 399
Jan 14, 2021 $ 418.3
-0.01%
$ 10.98 million $ 418
Jan 13, 2021 $ 418.35
-0.67%
$ 10.99 million $ 418
Jan 12, 2021 $ 421.01
-0.17%
$ 11.06 million $ 842
Jan 11, 2021 $ 441.02
+0.07%
$ 11.58 million $ 1,323
Jan 10, 2021 $ 440.75
+0.09%
$ 11.57 million $ 1,322
Jan 9, 2021 $ 440.44
+0.08%
$ 11.57 million $ 1,321
Jan 8, 2021 $ 440.16
-0.46%
$ 11.56 million $ 1,320
Jan 7, 2021 $ 425.79
+2.94%
$ 11.18 million $ 426
Jan 6, 2021 $ 413.6
-1.89%
$ 10.86 million $ 414
Dec 31, 2020 $ 447.4
-0.06%
$ 11.75 million $ 447
Dec 30, 2020 $ 447.67
+0.07%
$ 11.76 million $ 448
Dec 28, 2020 $ 462.23
+1.21%
$ 12.14 million $ 924
Nov 2, 2020 $ 362.45
+0.03%
$ 9.52 million $ 725
Nov 1, 2020 $ 362.34
+0.08%
$ 9.52 million $ 725
Oct 31, 2020 $ 362.07
-0.11%
$ 9.51 million $ 724
Oct 30, 2020 $ 362.46
-0.77%
$ 9.52 million $ 725
Oct 27, 2020 $ 384.02
-0.97%
$ 10.08 million $ 384
Oct 26, 2020 $ 387.84
+0.05%
$ 10.18 million $ 776
Oct 25, 2020 $ 387.66
-0.06%
$ 10.18 million $ 775
Oct 24, 2020 $ 387.84
-0.02%
$ 10.18 million $ 776
Oct 23, 2020 $ 387.94
+2.63%
$ 10.19 million $ 776
Sep 8, 2020 $ 271.21
+0.03%
$ 7.12 million $ 12,204
Sep 7, 2020 $ 271.04
-0.01%
$ 7.12 million $ 12,197
Sep 6, 2020 $ 271.11
-0.06%
$ 7.12 million $ 12,200
Sep 5, 2020 $ 271.21
+0.13%
$ 7.12 million $ 12,204
Sep 4, 2020 $ 270.89
+2.42%
$ 7.11 million $ 12,190
Sep 2, 2020 $ 303.59
-1.21%
$ 7.97 million $ 4,554
Sep 1, 2020 $ 307.29
-0.66%
$ 8.07 million $ 4,609
Aug 31, 2020 $ 299.85
+0.12%
$ 7.87 million $ 300
Aug 30, 2020 $ 299.41
-0.12%
$ 7.86 million $ 299
Aug 29, 2020 $ 299.81
+0.03%
$ 7.87 million $ 300
Aug 28, 2020 $ 299.72
+0.62%
$ 7.87 million $ 300
Aug 27, 2020 $ 295.08
-0.21%
$ 7.75 million $ 295
Aug 26, 2020 $ 295.7
-0.45%
$ 7.77 million $ 296
Aug 14, 2020 $ 303.42
+0.66%
$ 7.97 million $ 910
Aug 13, 2020 $ 301.53
+2.17%
$ 7.92 million $ 905
Aug 10, 2020 $ 296.13
-0.07%
$ 7.78 million $ 4,738
Aug 9, 2020 $ 296.29
+0.00%
$ 7.78 million $ 4,741
Aug 8, 2020 $ 296.06
-0.08%
$ 7.77 million $ 4,737
Aug 7, 2020 $ 296.33
-0.19%
$ 7.78 million $ 4,741
Aug 6, 2020 $ 291.08
-3.53%
$ 7.64 million $ 291