NYSE:PAYC
Paycom Software Inc Stock Price (Quote)
$171.29
+4.57 (+2.74%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.00 | $207.99 | Friday, 3rd May 2024 PAYC stock ended at $171.29. This is 2.74% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.09% from a day low at $167.51 to a day high of $176.03. |
| 90 days | $159.00 | $207.99 | |
| 52 weeks | $146.15 | $374.04 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $172.80 | $176.03 | $167.51 | $171.29 | 1 183 907 |
| May 02, 2024 | $180.00 | $180.60 | $159.00 | $166.72 | 2 740 414 |
| May 01, 2024 | $187.61 | $190.96 | $185.88 | $186.24 | 1 174 377 |
| Apr 30, 2024 | $191.39 | $193.55 | $187.98 | $187.98 | 858 710 |
| Apr 29, 2024 | $189.03 | $194.67 | $189.03 | $193.19 | 730 778 |
| Apr 26, 2024 | $187.82 | $191.75 | $187.82 | $188.89 | 665 155 |
| Apr 25, 2024 | $185.49 | $186.89 | $183.68 | $186.58 | 837 998 |
| Apr 24, 2024 | $187.95 | $188.57 | $184.20 | $187.91 | 529 594 |
| Apr 23, 2024 | $186.81 | $191.52 | $186.81 | $188.09 | 606 970 |
| Apr 22, 2024 | $184.46 | $188.40 | $182.71 | $186.71 | 394 523 |
| Apr 19, 2024 | $184.65 | $187.19 | $183.24 | $183.25 | 447 069 |
| Apr 18, 2024 | $187.71 | $188.58 | $184.44 | $184.87 | 605 388 |
| Apr 17, 2024 | $190.47 | $191.24 | $186.69 | $186.86 | 809 756 |
| Apr 16, 2024 | $191.56 | $192.16 | $189.61 | $190.15 | 782 445 |
| Apr 15, 2024 | $197.75 | $198.17 | $191.80 | $192.73 | 600 496 |
| Apr 12, 2024 | $203.02 | $203.02 | $197.75 | $198.00 | 737 095 |
| Apr 11, 2024 | $205.34 | $205.34 | $199.73 | $204.52 | 514 467 |
| Apr 10, 2024 | $203.54 | $203.79 | $199.58 | $203.31 | 1 143 044 |
| Apr 09, 2024 | $203.20 | $207.99 | $202.89 | $207.82 | 646 903 |
| Apr 08, 2024 | $199.86 | $202.82 | $198.58 | $201.86 | 551 189 |
| Apr 05, 2024 | $197.11 | $198.84 | $193.70 | $198.29 | 609 863 |
| Apr 04, 2024 | $201.96 | $204.63 | $197.75 | $197.75 | 737 222 |
| Apr 03, 2024 | $197.20 | $199.71 | $196.48 | $198.81 | 980 290 |
| Apr 02, 2024 | $192.00 | $198.19 | $189.70 | $197.67 | 1 135 048 |
| Apr 01, 2024 | $198.31 | $198.96 | $195.15 | $198.28 | 756 267 |
