Paycom Software, Inc. Historical Data

PAYC Page 4
Download
Date Close Price change Market cap Trading volume
Aug 5, 2020 $ 301.71
+0.80%
$ 7.92 million $ 302
Jul 31, 2020 $ 285.2
-0.45%
$ 7.49 million $ 4,278
Jul 30, 2020 $ 286.5
+1.22%
$ 7.52 million $ 8,595
Jul 24, 2020 $ 282.81
-2.84%
$ 7.43 million $ 4,242
Jul 23, 2020 $ 291.02
-2.31%
$ 7.64 million $ 4,365
Jul 22, 2020 $ 297.98
+1.34%
$ 7.82 million $ 8,939
Jul 21, 2020 $ 294
-2.88%
$ 7.72 million $ 4,410
Jul 20, 2020 $ 302.7
+2.66%
$ 7.95 million $ 4,541
Jul 19, 2020 $ 294.92
-0.07%
$ 7.74 million $ 4,424
Jul 18, 2020 $ 295.14
-0.01%
$ 7.75 million $ 4,427
Jul 17, 2020 $ 295.17
+1.72%
$ 7.75 million $ 4,428
Jul 16, 2020 $ 290.21
+0.30%
$ 7.62 million $ 4,353
Jul 15, 2020 $ 293.96
+2.81%
$ 7.72 million $ 4,409
Jul 14, 2020 $ 285.97
-1.47%
$ 7.51 million $ 8,579
Jul 13, 2020 $ 290.27
-6.03%
$ 7.62 million $ 13,062
Jul 12, 2020 $ 308.85
+0.04%
$ 8.11 million $ 9,265
Jul 11, 2020 $ 308.7
+0.03%
$ 8.11 million $ 9,261
Jul 10, 2020 $ 308.6
-1.74%
$ 8.1 million $ 9,258
Jul 9, 2020 $ 314.03
-1.52%
$ 8.25 million $ 18,842
Jul 8, 2020 $ 318.86
+1.60%
$ 8.37 million $ 12,755
Jul 7, 2020 $ 313.84
-4.19%
$ 8.24 million $ 17,261
Jul 6, 2020 $ 327.56
+1.93%
$ 8.6 million $ 14,740
Jul 5, 2020 $ 321.43
+0.08%
$ 8.44 million $ 4,822
Jul 4, 2020 $ 321.17
-0.05%
$ 8.43 million $ 4,818
Jul 3, 2020 $ 321.38
+0.06%
$ 8.44 million $ 4,821
Jul 2, 2020 $ 321.23
+0.65%
$ 8.44 million $ 4,818
Jul 1, 2020 $ 319.14
+3.17%
$ 8.38 million $ 17,553
Jun 30, 2020 $ 309.31
+3.40%
$ 8.12 million $ 17,012
Jun 29, 2020 $ 299.18
-2.29%
$ 7.86 million $ 22,439
Jun 28, 2020 $ 306.19
-0.08%
$ 8.04 million $ 27,557
Jun 27, 2020 $ 306.41
-0.03%
$ 8.05 million $ 27,577
Jun 26, 2020 $ 306.48
-3.35%
$ 8.05 million $ 27,584
Jun 25, 2020 $ 317.11
+1.67%
$ 8.33 million $ 15,855
Jun 24, 2020 $ 311.9
-0.46%
$ 8.19 million $ 45,225
Jun 23, 2020 $ 321.43
-0.19%
$ 8.44 million $ 8,036
Jun 22, 2020 $ 322.03
+1.24%
$ 8.46 million $ 8,051
Jun 21, 2020 $ 318.11
+0.06%
$ 8.35 million $ 25,449
Jun 20, 2020 $ 317.92
-0.05%
$ 8.35 million $ 25,433
Jun 19, 2020 $ 318.09
+0.62%
$ 8.35 million $ 25,447
Jun 18, 2020 $ 316.11
+1.67%
$ 8.3 million $ 7,903
Jun 17, 2020 $ 310.94
-0.61%
$ 8.17 million $ 10,883
Jun 16, 2020 $ 312.85
+1.69%
$ 8.22 million $ 3,129
Jun 15, 2020 $ 307.66
+1.71%
$ 8.08 million $ 3,077
Jun 14, 2020 $ 302.46
-0.66%
$ 7.94 million $ 34,783
Jun 13, 2020 $ 304.52
+0.34%
$ 8 million $ 35,020
Jun 12, 2020 $ 303.52
+2.35%
$ 7.97 million $ 34,905
Jun 11, 2020 $ 296.53
-10.97%
$ 7.79 million $ 29,653
Jun 10, 2020 $ 333.06
+1.18%
$ 8.75 million $ 16,653
Jun 9, 2020 $ 329.18
-0.78%
$ 8.64 million $ 1,646
Jun 8, 2020 $ 331.75
+0.31%
$ 8.71 million $ 1,659