Paycom Software, Inc. Historical Data

PAYC
Download
Date Close Price change Market cap Trading volume
Feb 14 $ 346.81
-0.69%
$ 693.63 billion $ 694
Feb 7 $ 349.22
-2.89%
$ 698.44 billion $ 2,095
Jan 31 $ 317.04
+0.00%
$ 634.08 billion $ 1,585
Jan 24 $ 317.04
+1.82%
$ 634.08 billion $ 4,756
Nov 22 $ 438.29
-1.14%
$ 876.58 billion $ 1,315
Nov 15 $ 473.77
-0.46%
$ 947.54 billion $ 2,851
Nov 8 $ 491.04
-2.53%
$ 982.08 billion $ 4,432
Nov 1 $ 503.8
-1.19%
$ 1.01 trillion $ 4,068
Oct 18 $ 541.58
+4.04%
$ 1.08 trillion $ 1,076
Oct 11 $ 520.58
-0.76%
$ 1.04 trillion $ 1,045
Sep 20 $ 512.45
+3.91%
$ 1.02 trillion $ 6,533
Sep 6 $ 486.13
-1.99%
$ 972.26 billion $ 3,409
Aug 30 $ 495.99
+2.45%
$ 991.98 billion $ 4,926
Aug 23 $ 484.15
-0.05%
$ 968.3 billion $ 15,488
Aug 16 $ 463.12
+0.00%
$ 926.24 billion $ 459
Aug 9 $ 463.12
-0.11%
$ 926.24 billion $ 3,253
Aug 2 $ 465.86
+16.19%
$ 931.72 billion $ 5,143
Jul 5 $ 383.66
-1.14%
$ 10.08 million $ 772
Jun 28 $ 373.75
+2.11%
$ 9.81 million $ 748
May 24 $ 333.01
-1.00%
$ 8.74 million $ 44,603
May 17 $ 322.6
-1.10%
$ 8.47 million $ 4,264
May 10 $ 326.09
+2.78%
$ 8.56 million $ 32,958
May 3 $ 353.15
-1.76%
$ 9.27 million $ 706
Apr 19 $ 395.53
-0.68%
$ 10.39 million $ 791
Apr 12 $ 398.14
+4.50%
$ 10.46 million $ 3,132
Apr 5 $ 381
+0.73%
$ 10.01 million $ 2,286
Mar 22 $ 0
--%
$ -- $ 0
Mar 8 $ 386.45
+4.74%
$ 10.15 million $ 3,014
Mar 1 $ 381.84
-1.63%
$ 10.03 million $ 1,535
Feb 22 $ 379.98
+4.72%
$ 9.98 million $ 2,270
Feb 8 $ 416.84
-4.00%
$ 10.95 million $ 21,997
Feb 1 $ 433.49
+4.45%
$ 11.38 million $ 83,835
Jan 25 $ 383.35
-6.93%
$ 10.07 million $ 2,686
Jan 18 $ 409.87
+3.25%
$ 10.76 million $ 2,450
Jan 11 $ 399.01
-9.46%
$ 10.48 million $ 3,800
Jan 4 $ 440.75
+4.56%
$ 11.57 million $ 4,803
Dec 28 $ 447.4
-2.04%
$ 11.75 million $ 1,819
Nov 2 $ 362.45
+0.03%
$ 9.52 million $ 725
Oct 26 $ 362.34
-6.53%
$ 9.52 million $ 3,333
Oct 19 $ 387.66
+2.56%
$ 10.18 million $ 2,327
Sep 7 $ 271.21
+0.05%
$ 7.12 million $ 24,401
Aug 31 $ 271.11
-9.47%
$ 7.12 million $ 46,058
Aug 24 $ 299.41
+0.80%
$ 7.86 million $ 1,490
Aug 10 $ 303.42
+2.39%
$ 7.97 million $ 6,553
Aug 3 $ 296.29
-1.01%
$ 7.78 million $ 14,812
Jul 27 $ 285.2
+0.76%
$ 7.49 million $ 12,873
Jul 20 $ 282.81
-4.09%
$ 7.43 million $ 26,497
Jul 13 $ 294.92
-4.52%
$ 7.74 million $ 43,682
Jul 6 $ 308.85
-3.89%
$ 8.11 million $ 91,382
Jun 29 $ 321.43
+4.98%
$ 8.44 million $ 76,282
Download