Advertisement
U.S. markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
230.32+3.30 (+1.45%)
At close: 04:00PM EST
230.60 +0.28 (+0.12%)
After hours: 07:26PM EST

  • Dividend

    PAYC announced a cash dividend of 0.375 with an ex-date of Nov. 25, 2024

Advertisement
Time Period:
Nov 23, 2023 - Nov 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024227.91230.73226.80230.32230.32372,400
Nov 21, 2024221.50227.66220.90227.02227.02396,800
Nov 20, 2024217.62220.66216.10219.78219.78661,400
Nov 19, 2024215.20219.85213.07216.92216.92415,400
Nov 18, 2024218.84220.48216.49218.90218.90373,000
Nov 15, 2024223.86224.47219.82219.88219.88478,100
Nov 14, 2024227.00228.09223.11224.67224.67504,500
Nov 13, 2024228.39231.10226.99227.80227.80427,900
Nov 12, 2024227.00230.01226.70228.89228.89627,300
Nov 11, 2024230.54231.00225.91227.70227.70468,900
Nov 08, 2024226.42229.10224.00228.75228.75492,900
Nov 07, 2024230.70230.70226.29227.19227.19593,900
Nov 06, 2024222.46233.69222.45231.09231.091,344,100
Nov 05, 2024210.96219.04209.47218.54218.541,044,500
Nov 04, 2024210.15213.14208.87211.46211.46818,400
Nov 01, 2024207.73212.58203.27210.65210.651,117,200
Oct 31, 2024189.68222.30189.20209.03209.032,560,000
Oct 30, 2024166.99174.90166.99172.25172.251,238,200
Oct 29, 2024166.80169.60165.51167.54167.54573,700
Oct 28, 2024165.55168.68165.18167.35167.35524,700
Oct 25, 2024165.94166.86163.75164.63164.63328,000
Oct 24, 2024166.92166.97164.09165.18165.18671,200
Oct 23, 2024165.35166.40162.62164.39164.39358,000
Oct 22, 2024167.18167.74165.35166.40166.40409,400
Oct 21, 2024166.22172.05165.97167.82167.82811,000
Oct 18, 2024166.58167.50164.16165.89165.89376,600
Oct 17, 2024163.87165.41161.24165.25165.25524,500
Oct 16, 2024164.95165.50162.72163.57163.57497,700
Oct 15, 2024164.92169.36164.43164.93164.93511,800
Oct 14, 2024162.99164.93161.91164.68164.68516,300
Oct 11, 2024164.11165.15162.46162.50162.50377,900
Oct 10, 2024162.93164.12160.77163.98163.98536,200
Oct 09, 2024161.48163.65160.00163.60163.60620,200
Oct 08, 2024163.87164.50159.82159.94159.94560,900
Oct 07, 2024167.43167.43163.28163.61163.61398,100
Oct 04, 2024168.20168.56166.09167.97167.97356,000
Oct 03, 2024165.16166.96164.58166.56166.56348,600
Oct 02, 2024166.26167.83164.32166.73166.73345,400
Oct 01, 2024166.75167.13162.85166.31166.31504,800
Sep 30, 2024167.20167.82165.34166.57166.57501,100
Sep 27, 2024168.62170.35167.17167.80167.80467,900
Sep 26, 2024170.24170.24158.03167.46167.461,586,800
Sep 25, 2024173.28173.35167.71167.84167.84524,300
Sep 24, 2024174.18175.11171.89173.72173.72525,100
Sep 23, 2024171.59172.78168.76172.58172.58557,000
Sep 20, 2024173.00173.24168.59170.24170.241,306,300
Sep 19, 2024174.87175.00171.14172.93172.93609,500
Sep 18, 2024169.19174.15168.62170.94170.94614,600
Sep 17, 2024169.51172.38168.37169.04169.04484,000
Sep 16, 2024170.11172.28169.03169.09169.09602,100
Sep 13, 2024168.14171.06167.49169.38169.38826,100
Sep 12, 2024169.81170.26165.55167.55167.551,037,600
Sep 11, 2024167.10168.55160.97168.50168.50820,500
Sep 10, 2024164.65167.68161.74167.62167.62744,500
Sep 09, 2024155.69164.52155.63163.82163.821,025,300
Sep 06, 2024156.23158.07153.08154.91154.91982,100
Sep 05, 2024159.41161.04155.77156.22156.223,017,800
Sep 04, 2024160.77162.32158.73160.00160.00555,800
Sep 03, 2024161.71163.56160.46161.29161.29651,000
Aug 30, 2024164.00164.47161.50162.78162.78648,500
Aug 29, 2024164.38165.15162.71163.55163.55349,800
Aug 28, 2024163.25165.11161.87163.04163.04528,700
Aug 27, 2024164.08164.48161.59163.10163.10494,100
Aug 26, 2024163.95165.75163.12164.61164.61447,400
Aug 26, 20240.375 Dividend
Aug 23, 2024161.00163.65159.81163.23162.85582,700
Aug 22, 2024160.80161.29158.94160.14159.77440,700
Aug 21, 2024159.35161.44157.30160.80160.43437,900
Aug 20, 2024158.39158.87157.28158.55158.19467,100
Aug 19, 2024160.00160.99158.27158.90158.53482,700
Aug 16, 2024158.70160.84157.12160.00159.631,418,900
Aug 15, 2024157.52161.00157.52159.69159.32742,900
Aug 14, 2024156.24156.63153.39155.17154.81575,600
Aug 13, 2024153.98157.39152.46156.65156.29707,000
Aug 12, 2024158.41158.77153.43153.71153.36514,300
Aug 09, 2024158.56159.44157.08158.04157.68470,400
Aug 08, 2024153.91160.70152.85159.29158.92710,300
Aug 07, 2024159.96162.58152.54152.74152.39774,900
Aug 06, 2024158.71162.18158.00158.40158.04668,200
Aug 05, 2024157.22163.40156.30158.07157.713,179,700
Aug 02, 2024164.93166.84158.66164.31163.93845,600
Aug 01, 2024174.02178.90165.43167.38167.001,693,200
Jul 31, 2024167.63170.53166.09166.79166.411,338,900
Jul 30, 2024164.24167.21162.10165.47165.09644,100
Jul 29, 2024164.79167.87163.28164.23163.85560,800
Jul 26, 2024164.04165.03161.60164.03163.65585,900
Jul 25, 2024159.25167.35158.47162.89162.52651,800
Jul 24, 2024165.16167.47158.20158.58158.22700,100
Jul 23, 2024160.37167.98159.42165.42165.04997,100
Jul 22, 2024159.43160.57154.91159.99159.62610,600
Jul 19, 2024154.96158.45152.45158.10157.74747,800
Jul 18, 2024160.68162.25153.81154.79154.43735,500
Jul 17, 2024160.00161.76156.59160.68160.31752,900
Jul 16, 2024156.39162.50156.32161.03160.66987,100
Jul 15, 2024149.41156.85148.22156.11155.751,090,900
Jul 12, 2024146.00150.43144.60148.43148.09908,200
Jul 11, 2024142.00144.84140.69144.48144.15764,000
Jul 10, 2024140.45140.64139.53140.28139.96581,700
Jul 09, 2024139.90140.90139.50140.16139.84741,700
Jul 08, 2024142.65142.76139.77140.35140.03666,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...