Paycom Software, Inc. Common Stock Historical Stock Prices

PAYC 
$54.06
*  
0.51
0.95%
Get PAYC Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading PAYC now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    PAYC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-NOV-2016 TO 23-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.77 54.08 53.31 54.06 650,177
02/23/2017 53.84 54.08 53.31 54.06 650,277
02/22/2017 53 53.68 52.661 53.55 421,971
02/21/2017 53.15 53.4128 52.82 53.11 577,259
02/17/2017 52.19 53.46 52.07 53.38 652,848
02/16/2017 52.91 52.92 51.8 52.42 623,881
02/15/2017 51.94 52.915 51.87 52.79 548,666
02/14/2017 51.57 52.31 50.8 52.2 699,816
02/13/2017 52.46 52.89 51.84 51.84 844,588
02/10/2017 51.43 52.4 50.68 52.33 1,016,180
02/09/2017 48.85 52.03 47.9 51.32 3,786,683
02/08/2017 45.33 45.34 44.25 45.26 1,685,060
02/07/2017 44.93 45.58 44.58 45.4 669,052
02/06/2017 47.73 47.73 44.54 44.6 1,053,505
02/03/2017 45.22 47.45 44.87 45.99 2,075,098
02/02/2017 43.61 44.53 42.88 44.32 1,222,550
02/01/2017 46.15 46.275 42.52 43.93 2,551,589
01/31/2017 47 47 45.54 46.24 1,353,715
01/30/2017 48.6 48.6 46 47.06 1,033,758
01/27/2017 48.88 49.23 48.07 49.21 636,061
01/26/2017 50.19 50.28 48.46 48.62 576,934
01/25/2017 50.81 50.9664 49.77 50.01 375,321
01/24/2017 50.08 50.81 49.85 50.32 561,745
01/23/2017 48.95 50.0642 48.8 49.89 792,812
01/20/2017 47.89 49.21 47.83 49.19 472,089
01/19/2017 48.36 48.4 47.45 47.88 377,221
01/18/2017 48.25 48.78 47.8 48.07 370,591
01/17/2017 48.48 48.48 47.4 47.9 492,842
01/13/2017 48.3 49.29 48.3 48.72 505,681
01/12/2017 48.77 48.77 47.35 48.09 439,135
01/11/2017 48.34 48.96 48.08 48.79 460,640
01/10/2017 48.18 48.69 47.74 48.21 680,618
01/09/2017 47.7 48.96 47.66 48.4 580,315
01/06/2017 47.11 47.5848 46.88 47.49 252,889
01/05/2017 47.31 47.4 46.59 47 460,740
01/04/2017 46.69 47.59 46.48 47.34 771,907
01/03/2017 46.2 46.85 45.615 46.47 697,823
12/30/2016 46.44 46.44 45.29 45.49 516,606
12/29/2016 46.33 46.51 45.6 46.13 577,811
12/28/2016 47.01 47.01 45.56 46.11 1,032,593
12/27/2016 45.75 47.06 45.54 46.9 648,292
12/23/2016 44.64 45.7 44.64 45.7 345,801
12/22/2016 45.57 45.61 44 44.58 434,208
12/21/2016 46.41 46.5 45.39 45.74 502,142
12/20/2016 46.51 46.59 46.12 46.3 408,162
12/19/2016 46.21 46.61 45.77 46.44 555,494
12/16/2016 45.22 46.24 45.01 45.92 1,109,163
12/15/2016 45.36 45.6 44.31 44.69 926,098
12/14/2016 45.4 46 45 45.36 496,634
12/13/2016 46.2 46.72 45.23 45.5 719,022
12/12/2016 46.96 47.33 45.68 46.03 557,492
12/09/2016 46.99 47.57 46.75 46.92 715,379
12/08/2016 46.77 47.6 46.43 46.84 777,200
12/07/2016 45.98 47.04 45.06 46.71 960,794
12/06/2016 44.5 46.17 43.89 45.94 831,602
12/05/2016 43.54 44.71 43.37 44.4 1,134,680
12/02/2016 42.49 43.67 42.07 43.54 722,617
12/01/2016 45.05 45.42 41.98 42.61 1,553,244
11/30/2016 43.94 45.46 43.69 44.87 1,308,177
11/29/2016 42.61 44.58 42.61 43.72 729,019
11/28/2016 43.18 43.47 42.62 42.77 271,785
11/25/2016 43.45 43.5 42.87 43.32 140,694
11/23/2016 42.88 43.3 42.065 43.28 746,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?