NYSE - Delayed Quote USD

Paycom Software, Inc. (PAYC)

188.09 +1.38 (+0.74%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 186.81 191.52 186.81 188.09 188.09 566,800
Apr 22, 2024 184.46 188.40 182.39 186.71 186.71 522,100
Apr 19, 2024 184.65 187.18 183.24 183.25 183.25 572,600
Apr 18, 2024 187.71 188.58 184.43 184.87 184.87 614,000
Apr 17, 2024 190.47 191.24 186.69 186.86 186.86 821,800
Apr 16, 2024 191.56 192.16 189.61 190.15 190.15 795,500
Apr 15, 2024 197.75 198.17 191.79 192.73 192.73 601,000
Apr 12, 2024 203.02 203.02 197.75 198.00 198.00 758,300
Apr 11, 2024 205.34 205.34 199.73 204.52 204.52 521,900
Apr 10, 2024 203.54 203.79 199.58 203.31 203.31 1,152,700
Apr 9, 2024 203.20 207.99 202.74 207.82 207.82 647,800
Apr 8, 2024 199.86 202.82 198.58 201.86 201.86 707,100
Apr 5, 2024 197.11 198.84 193.70 198.29 198.29 622,300
Apr 4, 2024 201.96 204.63 197.74 197.75 197.75 749,700
Apr 3, 2024 197.20 199.72 196.48 198.81 198.81 980,800
Apr 2, 2024 192.00 198.18 189.70 197.67 197.67 1,156,100
Apr 1, 2024 198.31 198.96 195.15 198.28 198.28 785,100
Mar 28, 2024 198.37 201.80 197.79 199.01 199.01 750,700
Mar 27, 2024 193.00 197.51 193.00 197.22 197.22 766,400
Mar 26, 2024 192.27 192.35 189.72 190.60 190.60 1,098,600
Mar 25, 2024 191.74 192.73 189.35 191.26 191.26 397,300
Mar 22, 2024 193.29 193.67 190.00 192.47 192.47 459,000
Mar 21, 2024 192.78 194.80 191.98 193.53 193.53 565,700
Mar 20, 2024 190.41 192.57 189.60 191.34 191.34 493,300
Mar 19, 2024 191.45 191.45 187.71 189.58 189.58 691,800
Mar 18, 2024 191.53 193.14 189.20 191.61 191.61 756,300
Mar 15, 2024 188.43 191.77 185.99 189.70 189.70 1,680,200
Mar 14, 2024 188.74 190.94 187.46 189.80 189.80 820,000
Mar 13, 2024 187.04 189.86 186.84 188.25 188.25 791,200
Mar 12, 2024 184.94 186.94 182.65 186.84 186.84 635,100
Mar 11, 2024 181.16 185.25 180.77 184.50 184.50 895,100
Mar 8, 2024 182.38 182.70 179.19 181.22 181.22 721,100
Mar 7, 2024 177.01 182.37 176.44 181.68 181.68 799,800
Mar 6, 2024 175.16 177.28 173.74 175.88 175.88 715,100
Mar 5, 2024 176.77 176.79 170.89 173.89 173.89 929,600
Mar 4, 2024 183.40 183.87 176.77 178.05 178.05 913,600
Mar 1, 2024 0.38 Dividend
Mar 1, 2024 181.95 184.79 181.06 184.75 184.75 659,800
Feb 29, 2024 183.85 186.29 181.27 182.39 182.01 911,800
Feb 28, 2024 181.68 184.60 181.54 183.60 183.22 755,200
Feb 27, 2024 180.62 186.28 180.62 183.10 182.72 748,300
Feb 26, 2024 184.05 184.05 179.61 180.08 179.71 729,600
Feb 23, 2024 181.50 185.25 180.01 184.67 184.29 1,335,400
Feb 22, 2024 184.17 185.82 180.72 181.71 181.34 1,238,400
Feb 21, 2024 187.58 187.86 180.52 182.02 181.65 697,600
Feb 20, 2024 188.50 191.20 188.15 190.05 189.66 745,900
Feb 16, 2024 193.51 196.17 190.77 190.82 190.43 904,600
Feb 15, 2024 190.99 196.42 189.60 194.38 193.98 1,612,300
Feb 14, 2024 189.00 192.33 187.88 189.25 188.86 1,015,800
Feb 13, 2024 186.75 188.66 184.00 186.97 186.59 1,097,600
Feb 12, 2024 190.37 195.35 190.37 191.70 191.31 1,129,500
Feb 9, 2024 196.08 197.53 187.46 190.00 189.61 1,783,900
Feb 8, 2024 188.93 199.37 186.10 195.75 195.35 1,777,200
Feb 7, 2024 198.05 200.13 191.96 199.03 198.62 1,264,100
Feb 6, 2024 195.60 199.22 195.36 197.66 197.25 1,377,300
Feb 5, 2024 194.00 194.60 189.97 194.23 193.83 798,700
Feb 2, 2024 192.66 195.92 191.00 194.99 194.59 911,700
Feb 1, 2024 191.35 192.81 188.23 192.72 192.32 993,400
Jan 31, 2024 195.17 195.50 190.09 190.24 189.85 563,300
Jan 30, 2024 194.50 197.54 193.71 195.52 195.12 490,800
Jan 29, 2024 192.78 196.06 191.99 195.92 195.52 626,600
Jan 26, 2024 193.94 196.15 193.13 193.81 193.41 801,100
Jan 25, 2024 194.61 196.65 191.88 192.78 192.38 808,400
Jan 24, 2024 199.16 199.32 193.07 193.42 193.02 680,700
Jan 23, 2024 198.15 202.67 196.57 197.25 196.84 793,900
Jan 22, 2024 195.69 198.05 191.00 195.21 194.81 1,505,000
Jan 19, 2024 195.64 196.07 191.54 193.59 193.19 1,041,500
Jan 18, 2024 194.32 195.77 188.47 195.64 195.24 712,400
Jan 17, 2024 193.16 194.00 189.76 192.19 191.79 989,200
Jan 16, 2024 196.02 197.01 191.23 194.74 194.34 879,800
Jan 12, 2024 199.90 200.81 197.48 197.57 197.16 572,300
Jan 11, 2024 202.97 202.97 196.09 200.29 199.88 832,900
Jan 10, 2024 204.41 204.49 200.41 202.00 201.58 641,700
Jan 9, 2024 201.99 206.17 201.99 203.02 202.60 429,400
Jan 8, 2024 197.37 205.45 197.15 204.14 203.72 600,500
Jan 5, 2024 193.03 200.23 192.82 197.15 196.74 624,500
Jan 4, 2024 195.55 198.55 193.97 196.50 196.10 571,700
Jan 3, 2024 201.57 202.43 193.74 194.45 194.05 831,800
Jan 2, 2024 204.97 207.88 203.62 204.60 204.18 990,100
Dec 29, 2023 207.00 208.37 205.54 206.72 206.29 522,800
Dec 28, 2023 205.43 207.76 205.07 207.56 207.13 583,600
Dec 27, 2023 206.19 207.35 204.77 205.69 205.27 432,900
Dec 26, 2023 206.00 206.73 204.04 206.32 205.90 487,900
Dec 22, 2023 208.09 208.93 204.47 205.60 205.18 495,100
Dec 21, 2023 205.59 207.49 202.35 206.60 206.18 744,300
Dec 20, 2023 206.77 209.62 203.19 204.03 203.61 750,300
Dec 19, 2023 205.00 208.64 204.75 207.98 207.55 711,100
Dec 18, 2023 203.59 204.80 200.01 203.62 203.20 668,500
Dec 15, 2023 203.00 204.36 199.91 202.77 202.35 1,416,100
Dec 14, 2023 201.86 207.36 199.28 203.71 203.29 1,081,100
Dec 13, 2023 189.55 198.33 187.35 198.15 197.74 1,019,100
Dec 12, 2023 189.56 194.57 186.32 189.44 189.05 811,500
Dec 11, 2023 186.11 191.75 186.11 189.23 188.84 812,500
Dec 8, 2023 183.98 190.76 183.62 186.57 186.19 1,062,200
Dec 7, 2023 185.00 188.30 182.51 185.26 184.88 998,600
Dec 6, 2023 183.52 186.85 181.63 185.51 185.13 890,500
Dec 5, 2023 185.14 185.50 180.42 182.12 181.75 744,700
Dec 4, 2023 184.25 186.77 182.66 186.20 185.82 727,800
Dec 1, 2023 181.82 185.86 181.03 185.75 185.37 1,290,300
Nov 30, 2023 183.30 183.30 177.90 181.66 181.29 1,371,900
Nov 29, 2023 180.51 184.62 180.40 181.29 180.92 800,000
Nov 28, 2023 175.62 178.63 174.75 178.26 177.89 600,900
Nov 27, 2023 177.43 179.05 175.78 176.11 175.75 750,400
Nov 24, 2023 0.38 Dividend
Nov 24, 2023 177.15 179.04 176.35 178.49 178.12 501,800
Nov 22, 2023 179.91 180.40 177.46 177.50 176.76 773,300
Nov 21, 2023 180.66 182.15 177.78 178.12 177.38 679,200
Nov 20, 2023 177.90 184.53 176.34 182.44 181.68 1,036,700
Nov 17, 2023 175.03 177.90 173.26 177.50 176.76 1,356,100
Nov 16, 2023 177.48 178.98 172.75 173.65 172.93 953,700
Nov 15, 2023 177.95 182.99 176.92 177.11 176.37 1,128,200
Nov 14, 2023 174.84 180.35 174.11 176.28 175.55 1,211,100
Nov 13, 2023 169.84 172.44 169.25 172.00 171.28 908,900
Nov 10, 2023 166.08 171.61 165.20 171.16 170.45 1,015,300
Nov 9, 2023 169.30 170.90 166.62 167.76 167.06 1,013,700
Nov 8, 2023 167.60 170.63 165.39 167.52 166.82 943,400
Nov 7, 2023 162.62 169.46 162.00 167.84 167.14 1,477,700
Nov 6, 2023 161.36 164.04 154.55 160.89 160.22 2,966,800
Nov 3, 2023 163.06 165.45 156.05 159.02 158.36 3,407,700
Nov 2, 2023 152.21 162.92 146.15 162.66 161.98 5,212,800
Nov 1, 2023 152.55 159.00 146.88 150.69 150.06 11,068,400
Oct 31, 2023 241.62 247.42 239.01 244.97 243.95 1,837,900
Oct 30, 2023 241.00 242.28 236.87 240.06 239.06 846,800
Oct 27, 2023 245.80 246.00 238.18 240.34 239.34 570,200
Oct 26, 2023 250.67 253.33 242.65 244.94 243.92 471,000
Oct 25, 2023 258.14 258.18 248.00 248.08 247.05 445,500
Oct 24, 2023 259.57 264.70 256.90 261.45 260.36 282,800
Oct 23, 2023 257.46 262.20 254.82 257.65 256.58 367,800
Oct 20, 2023 264.86 266.25 256.48 259.09 258.01 420,300
Oct 19, 2023 270.09 272.33 264.17 265.50 264.39 365,100
Oct 18, 2023 272.68 274.09 266.97 268.23 267.11 389,700
Oct 17, 2023 269.09 275.67 268.02 275.23 274.08 484,000
Oct 16, 2023 265.59 271.72 261.53 270.13 269.01 336,300
Oct 13, 2023 268.68 271.49 262.51 264.97 263.87 324,600
Oct 12, 2023 278.23 278.23 268.21 268.54 267.42 517,700
Oct 11, 2023 275.78 278.27 273.98 278.09 276.93 281,500
Oct 10, 2023 276.00 279.96 274.81 275.00 273.85 387,000
Oct 9, 2023 267.23 276.14 267.23 275.69 274.54 330,700
Oct 6, 2023 260.75 272.38 260.75 270.28 269.15 517,800
Oct 5, 2023 261.59 263.33 258.45 262.60 261.51 359,200
Oct 4, 2023 262.74 265.49 257.16 261.17 260.08 497,500
Oct 3, 2023 258.78 262.59 257.81 261.54 260.45 593,400
Oct 2, 2023 258.61 262.00 256.88 260.04 258.96 501,700
Sep 29, 2023 260.65 264.64 258.83 259.27 258.19 484,000
Sep 28, 2023 256.95 261.20 254.71 257.46 256.39 493,600
Sep 27, 2023 255.40 258.10 254.70 257.08 256.01 636,500
Sep 26, 2023 255.96 257.34 252.12 253.60 252.54 585,600
Sep 25, 2023 256.00 259.42 255.20 258.32 257.24 485,700
Sep 22, 2023 262.78 263.54 256.91 257.16 256.09 622,300
Sep 21, 2023 265.00 266.90 261.60 261.69 260.60 597,000
Sep 20, 2023 278.15 279.18 268.28 268.48 267.36 522,800
Sep 19, 2023 274.13 277.10 271.12 276.91 275.76 372,700
Sep 18, 2023 276.33 278.16 274.41 276.10 274.95 325,800
Sep 15, 2023 279.25 280.84 277.22 277.92 276.76 852,500
Sep 14, 2023 280.67 283.00 279.10 280.34 279.17 421,900
Sep 13, 2023 282.76 283.67 277.13 279.40 278.24 554,100
Sep 12, 2023 283.29 286.36 283.00 284.14 282.96 242,300
Sep 11, 2023 286.22 287.60 283.41 285.95 284.76 387,900
Sep 8, 2023 288.68 290.44 283.76 284.31 283.13 389,700
Sep 7, 2023 290.14 290.54 283.85 288.60 287.40 588,400
Sep 6, 2023 293.00 294.52 290.24 293.14 291.92 338,700
Sep 5, 2023 294.74 295.42 290.82 294.12 292.90 330,000
Sep 1, 2023 297.08 299.00 293.97 295.79 294.56 366,500
Aug 31, 2023 295.17 298.03 293.29 294.84 293.61 484,200
Aug 30, 2023 292.90 296.31 292.02 293.66 292.44 307,000
Aug 29, 2023 286.87 293.94 285.73 293.04 291.82 395,100
Aug 28, 2023 286.60 290.59 285.71 287.65 286.45 274,000
Aug 25, 2023 0.38 Dividend
Aug 25, 2023 285.55 288.39 283.51 286.39 285.20 311,400
Aug 24, 2023 291.85 291.95 284.01 284.58 283.02 343,800
Aug 23, 2023 288.29 290.72 285.27 289.87 288.28 290,500
Aug 22, 2023 285.04 288.31 284.72 286.86 285.29 473,100
Aug 21, 2023 281.90 286.55 281.90 283.65 282.10 482,300
Aug 18, 2023 278.04 283.60 276.64 281.32 279.78 535,700
Aug 17, 2023 289.99 290.80 280.16 280.40 278.86 671,800
Aug 16, 2023 290.42 292.00 288.46 290.81 289.22 474,000
Aug 15, 2023 291.74 293.44 290.47 291.96 290.36 551,000
Aug 14, 2023 288.95 295.08 288.20 294.25 292.64 716,600
Aug 11, 2023 288.24 295.26 288.24 292.00 290.40 553,400
Aug 10, 2023 288.16 294.00 287.23 291.51 289.91 610,300
Aug 9, 2023 290.00 293.11 286.39 286.88 285.31 444,900
Aug 8, 2023 290.20 292.00 283.51 291.56 289.96 655,200
Aug 7, 2023 290.14 295.56 288.45 293.11 291.50 671,800
Aug 4, 2023 296.83 297.33 288.48 290.42 288.83 1,272,600
Aug 3, 2023 299.76 303.13 288.00 296.95 295.32 1,826,100
Aug 2, 2023 332.50 332.50 297.74 299.62 297.98 2,400,600
Aug 1, 2023 366.92 373.14 364.43 370.78 368.75 744,900
Jul 31, 2023 370.41 374.04 367.21 368.76 366.74 417,500
Jul 28, 2023 366.51 371.09 363.08 368.46 366.44 438,000
Jul 27, 2023 361.98 371.00 359.31 361.09 359.11 609,100
Jul 26, 2023 352.00 360.83 352.00 358.00 356.04 356,100
Jul 25, 2023 351.07 354.32 350.39 353.82 351.88 239,900
Jul 24, 2023 351.41 355.50 348.19 350.98 349.06 406,300
Jul 21, 2023 362.00 362.15 349.84 350.18 348.26 509,800
Jul 20, 2023 362.16 363.97 356.23 357.61 355.65 304,800
Jul 19, 2023 365.07 368.80 360.91 365.47 363.47 380,100
Jul 18, 2023 359.20 365.21 358.45 363.75 361.76 500,900
Jul 17, 2023 353.92 360.77 353.82 358.99 357.02 362,600
Jul 14, 2023 349.65 355.53 347.60 355.01 353.07 709,200
Jul 13, 2023 343.01 351.92 342.13 349.65 347.74 509,500
Jul 12, 2023 344.00 344.98 337.63 340.90 339.03 504,000
Jul 11, 2023 334.82 339.65 331.82 338.81 336.95 443,500
Jul 10, 2023 323.07 337.27 322.47 334.87 333.04 718,900
Jul 7, 2023 322.60 327.57 321.13 324.51 322.73 397,800
Jul 6, 2023 313.68 325.40 312.79 323.88 322.11 600,100
Jul 5, 2023 317.06 319.05 314.33 317.89 316.15 333,300
Jul 3, 2023 320.18 321.92 317.66 319.62 317.87 198,700
Jun 30, 2023 317.19 322.32 315.08 321.24 319.48 461,100
Jun 29, 2023 312.23 316.18 309.92 313.68 311.96 336,200
Jun 28, 2023 316.11 320.21 309.30 312.23 310.52 653,600
Jun 27, 2023 312.58 316.45 309.79 313.97 312.25 456,400
Jun 26, 2023 304.83 311.38 304.30 310.80 309.10 372,500
Jun 23, 2023 303.30 308.21 302.82 306.20 304.52 608,300
Jun 22, 2023 310.95 311.45 305.89 306.75 305.07 613,500
Jun 21, 2023 319.10 321.24 310.54 312.44 310.73 484,400
Jun 20, 2023 316.04 323.38 314.70 322.46 320.69 495,600
Jun 16, 2023 327.28 328.88 318.03 319.92 318.17 672,200
Jun 15, 2023 318.22 324.78 315.82 323.95 322.18 552,100
Jun 14, 2023 322.74 328.00 317.76 319.91 318.16 505,200
Jun 13, 2023 315.60 323.28 314.45 322.74 320.97 508,800
Jun 12, 2023 307.28 313.62 306.00 312.57 310.86 365,700
Jun 9, 2023 306.67 308.64 303.86 304.70 303.03 418,400
Jun 8, 2023 302.90 308.71 301.52 305.01 303.34 487,100
Jun 7, 2023 309.24 310.01 299.84 302.95 301.29 405,300
Jun 6, 2023 304.40 312.11 304.05 307.44 305.76 493,900
Jun 5, 2023 291.32 307.59 291.32 305.93 304.25 834,200
Jun 2, 2023 285.47 293.95 284.28 293.32 291.71 608,100
Jun 1, 2023 276.68 284.31 273.06 281.11 279.57 427,900
May 31, 2023 277.59 280.84 273.15 280.13 278.60 1,149,500
May 30, 2023 286.49 287.53 279.38 279.82 278.29 433,800
May 26, 2023 0.38 Dividend
May 26, 2023 280.61 285.13 280.06 280.95 279.41 366,700
May 25, 2023 284.10 284.62 277.63 279.02 277.12 517,100
May 24, 2023 281.35 283.27 279.13 280.84 278.93 325,300
May 23, 2023 286.02 288.55 282.44 283.97 282.04 916,200
May 22, 2023 286.22 295.52 285.64 289.20 287.23 562,300
May 19, 2023 283.69 286.77 282.95 285.36 283.42 609,300
May 18, 2023 274.58 283.19 273.61 282.25 280.33 595,800
May 17, 2023 267.19 273.31 265.11 272.81 270.95 563,600
May 16, 2023 270.08 271.11 264.74 265.29 263.48 358,400
May 15, 2023 267.95 273.63 266.99 271.72 269.87 563,800
May 12, 2023 265.30 268.95 262.11 268.51 266.68 506,000
May 11, 2023 273.13 273.45 263.19 265.31 263.50 838,300
May 10, 2023 272.48 275.00 269.15 273.18 271.32 563,000
May 9, 2023 271.88 274.20 268.52 268.74 266.91 680,100
May 8, 2023 272.19 275.55 270.18 274.38 272.51 738,600
May 5, 2023 281.19 283.13 267.66 272.63 270.77 1,304,100
May 4, 2023 297.03 304.08 279.50 279.99 278.08 1,103,800
May 3, 2023 291.15 300.71 290.00 293.70 291.70 1,493,600
May 2, 2023 296.05 296.05 284.88 288.75 286.78 981,900
May 1, 2023 290.37 300.54 288.10 297.55 295.52 669,800
Apr 28, 2023 286.47 293.55 281.82 290.37 288.39 944,200
Apr 27, 2023 287.71 290.14 284.60 288.90 286.93 371,900
Apr 26, 2023 292.41 293.00 283.63 285.70 283.75 403,300
Apr 25, 2023 295.34 297.36 288.52 288.71 286.74 435,600
Apr 24, 2023 301.58 301.89 293.33 298.54 296.51 318,600

Related Tickers

HUBS HubSpot, Inc.
651.78
+2.96%
 
TEAM Atlassian Corporation
199.44
+2.66%
 
TTD The Trade Desk, Inc.
81.07
+4.15%
 
ADSK Autodesk, Inc.
217.93
+0.37%
 
WDAY Workday, Inc.
256.82
+1.30%
 
FICO Fair Isaac Corporation
1,188.19
+3.26%
 
DDOG Datadog, Inc.
126.44
+3.58%
 
MNDY monday.com Ltd.
184.79
+1.59%
 
BILL BILL Holdings, Inc.
61.26
+1.07%
 
TYL Tyler Technologies, Inc.
418.44
+1.71%