Berlin EUR
Paycom Software Inc (0PY.BE)
At close: November 1 at 8:02 AM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| Oct 31, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| Oct 30, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Oct 29, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| Oct 28, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| Oct 25, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
| Oct 24, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| Oct 23, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| Oct 22, 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| Oct 21, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
| Oct 18, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| Oct 17, 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| Oct 16, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| Oct 15, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| Oct 14, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| Oct 11, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| Oct 10, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| Oct 9, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Oct 8, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| Oct 7, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| Oct 4, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Oct 3, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| Oct 2, 2024 | 149.20 | 151.15 | 149.20 | 151.15 | 151.15 | 19 |
| Oct 1, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Sep 30, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| Sep 27, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| Sep 26, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| Sep 25, 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| Sep 24, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Sep 23, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Sep 20, 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| Sep 19, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| Sep 18, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Sep 17, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| Sep 16, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Sep 13, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Sep 12, 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| Sep 11, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| Sep 10, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| Sep 9, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| Sep 6, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| Sep 5, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| Sep 4, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| Sep 3, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
| Sep 2, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| Aug 30, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Aug 29, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| Aug 28, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| Aug 27, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| Aug 26, 2024 | 0.38 Dividend | |||||
| Aug 26, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Aug 23, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.18 | - |
| Aug 22, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.22 | - |
| Aug 21, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.63 | - |
| Aug 20, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.38 | - |
| Aug 19, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 143.72 | - |
| Aug 16, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.62 | - |
| Aug 15, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.23 | - |
| Aug 14, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.53 | - |
| Aug 13, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 139.68 | - |
| Aug 12, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.17 | - |
| Aug 9, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 144.87 | - |
| Aug 8, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.49 | - |
| Aug 7, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.07 | - |
| Aug 6, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.27 | - |
| Aug 5, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.31 | - |
| Aug 2, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.00 | - |
| Aug 1, 2024 | 153.20 | 164.00 | 153.20 | 164.00 | 163.57 | 5 |
| Jul 31, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.45 | - |
| Jul 30, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.10 | - |
| Jul 29, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.15 | - |
| Jul 26, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.36 | - |
| Jul 25, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.67 | - |
| Jul 24, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.05 | - |
| Jul 23, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.67 | - |
| Jul 22, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 143.77 | - |
| Jul 19, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.23 | - |
| Jul 18, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.02 | - |
| Jul 17, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 146.67 | - |
| Jul 16, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.43 | - |
| Jul 15, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.64 | - |
| Jul 12, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.20 | - |
| Jul 11, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.96 | - |
| Jul 10, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.86 | - |
| Jul 9, 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 128.81 | - |
| Jul 8, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.86 | - |
| Jul 5, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.71 | - |
| Jul 4, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.31 | - |
| Jul 3, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.26 | - |
| Jul 2, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.56 | - |
| Jul 1, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.25 | - |
| Jun 28, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.51 | - |
| Jun 27, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.76 | - |
| Jun 26, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.61 | - |
| Jun 25, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.15 | - |
| Jun 24, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.24 | - |
| Jun 21, 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 134.95 | - |
| Jun 20, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.71 | - |
| Jun 19, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.71 | - |
| Jun 18, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.45 | - |
| Jun 17, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.45 | - |
| Jun 14, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.71 | - |
| Jun 13, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 132.80 | - |
| Jun 12, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.70 | - |
| Jun 11, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 134.70 | - |
| Jun 10, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.05 | - |
| Jun 7, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.60 | - |
| Jun 6, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.20 | - |
| Jun 5, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 134.70 | - |
| Jun 4, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.20 | - |
| Jun 3, 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.70 | - |
| May 31, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 145.72 | - |
| May 30, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.11 | - |
| May 29, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 151.90 | - |
| May 28, 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.24 | - |
| May 27, 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.14 | - |
| May 24, 2024 | 0.38 Dividend | |||||
| May 24, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 159.88 | - |
| May 23, 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 165.94 | - |
| May 22, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.90 | - |
| May 21, 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.15 | - |
| May 20, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.04 | - |
| May 17, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.09 | - |
| May 16, 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 161.76 | - |
| May 15, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.72 | - |
| May 14, 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 159.87 | - |
| May 13, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 159.52 | - |
| May 10, 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.11 | - |
| May 9, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.73 | - |
| May 8, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 162.71 | - |
| May 7, 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 160.47 | - |
| May 6, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 157.78 | - |
| May 3, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 154.79 | - |
| May 2, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.24 | - |
| Apr 30, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.63 | - |
| Apr 29, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 174.90 | - |
| Apr 26, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.61 | - |
| Apr 25, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 173.35 | - |
| Apr 24, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 174.30 | - |
| Apr 23, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 173.60 | - |
| Apr 22, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 170.57 | - |
| Apr 19, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 172.21 | - |
| Apr 18, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.65 | - |
| Apr 17, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.53 | - |
| Apr 16, 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 179.47 | - |
| Apr 15, 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 184.65 | - |
| Apr 12, 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 189.13 | - |
| Apr 11, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 187.39 | - |
| Apr 10, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 189.77 | - |
| Apr 9, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.10 | - |
| Apr 8, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.12 | - |
| Apr 5, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.02 | - |
| Apr 4, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.01 | - |
| Apr 3, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.32 | - |
| Apr 2, 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 182.86 | - |
| Mar 28, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 179.92 | - |
| Mar 27, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 174.25 | - |
| Mar 26, 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.10 | - |
| Mar 25, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 175.49 | - |
| Mar 22, 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.09 | - |
| Mar 21, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 173.20 | - |
| Mar 20, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 172.36 | - |
| Mar 19, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 174.60 | - |
| Mar 18, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 174.30 | - |
| Mar 15, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.16 | - |
| Mar 14, 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 170.62 | - |
| Mar 13, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 168.68 | - |
| Mar 12, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 166.79 | - |
| Mar 11, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 163.80 | - |
| Mar 8, 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 164.35 | - |
| Mar 7, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 159.72 | - |
| Mar 6, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 158.68 | - |
| Mar 5, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 162.36 | - |
| Mar 4, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.48 | - |
| Mar 1, 2024 | 0.38 Dividend | |||||
| Mar 1, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 166.99 | - |
| Feb 29, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.26 | - |
| Feb 28, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 166.96 | - |
| Feb 27, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 163.88 | - |
| Feb 26, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 168.40 | - |
| Feb 23, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 166.02 | - |
| Feb 22, 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 166.37 | - |
| Feb 21, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 173.61 | - |
| Feb 20, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 174.66 | - |
| Feb 19, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.05 | - |
| Feb 16, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.23 | - |
| Feb 15, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 174.51 | - |
| Feb 14, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.32 | - |
| Feb 13, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 175.80 | - |
| Feb 12, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 173.81 | - |
| Feb 9, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 179.37 | - |
| Feb 8, 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 169.34 | - |
| Feb 7, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 181.56 | 5 |
| Feb 6, 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 178.38 | - |
| Feb 5, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 178.33 | - |
| Feb 2, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 175.20 | - |
| Feb 1, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.16 | - |
| Jan 31, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.63 | - |
| Jan 30, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.73 | - |
| Jan 29, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 176.34 | - |
| Jan 26, 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 175.00 | - |
| Jan 25, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 176.05 | - |
| Jan 24, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 179.62 | - |
| Jan 23, 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 176.69 | - |
| Jan 22, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 175.55 | - |
| Jan 19, 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 177.59 | - |
| Jan 18, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.16 | - |
| Jan 17, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.59 | - |
| Jan 16, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.12 | - |
| Jan 15, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 180.27 | - |
| Jan 12, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 180.27 | - |
| Jan 11, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.10 | - |
| Jan 10, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 183.20 | - |
| Jan 9, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 183.89 | - |
| Jan 8, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 177.29 | - |
| Jan 5, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.76 | - |
| Jan 4, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 176.05 | - |
| Jan 3, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.29 | - |
| Jan 2, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 185.28 | - |
| Dec 29, 2023 | 186.55 | 186.55 | 184.45 | 185.20 | 183.89 | - |
| Dec 28, 2023 | 184.35 | 184.35 | 184.35 | 184.35 | 183.05 | - |
| Dec 27, 2023 | 186.15 | 186.15 | 186.15 | 186.15 | 184.83 | - |
| Dec 22, 2023 | 186.35 | 186.35 | 186.35 | 186.35 | 185.03 | - |
| Dec 21, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 184.68 | - |
| Dec 20, 2023 | 188.80 | 188.80 | 188.80 | 188.80 | 187.47 | - |
| Dec 19, 2023 | 185.40 | 185.40 | 185.40 | 185.40 | 184.09 | - |
| Dec 18, 2023 | 185.25 | 185.25 | 185.25 | 185.25 | 183.94 | - |
| Dec 15, 2023 | 184.70 | 184.70 | 184.70 | 184.70 | 183.39 | - |
| Dec 14, 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.07 | - |
| Dec 13, 2023 | 174.95 | 174.95 | 174.95 | 174.95 | 173.71 | - |
| Dec 12, 2023 | 174.80 | 174.80 | 174.80 | 174.80 | 173.56 | - |
| Dec 11, 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 171.28 | - |
| Dec 8, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.79 | 10 |
| Dec 7, 2023 | 171.40 | 171.40 | 171.40 | 171.40 | 170.19 | - |
| Dec 6, 2023 | 168.10 | 168.10 | 168.10 | 168.10 | 166.91 | - |
| Dec 5, 2023 | 170.60 | 170.60 | 170.60 | 170.60 | 169.39 | - |
| Dec 4, 2023 | 169.85 | 169.85 | 169.85 | 169.85 | 168.65 | - |
| Dec 1, 2023 | 165.85 | 165.85 | 165.85 | 165.85 | 164.68 | - |
| Nov 30, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 163.83 | - |
| Nov 29, 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 160.66 | - |
| Nov 28, 2023 | 160.20 | 160.20 | 160.20 | 160.20 | 159.07 | - |
| Nov 27, 2023 | 164.05 | 164.05 | 164.05 | 164.05 | 162.89 | - |
| Nov 24, 2023 | 0.38 Dividend | |||||
| Nov 24, 2023 | 162.30 | 162.30 | 162.30 | 162.30 | 161.15 | - |
| Nov 23, 2023 | 161.90 | 161.90 | 161.90 | 161.90 | 160.38 | - |
| Nov 22, 2023 | 162.65 | 162.65 | 162.65 | 162.65 | 161.13 | - |
| Nov 21, 2023 | 165.60 | 165.60 | 165.60 | 165.60 | 164.05 | - |
| Nov 20, 2023 | 161.60 | 161.60 | 161.60 | 161.60 | 160.09 | - |
| Nov 17, 2023 | 159.35 | 159.35 | 159.35 | 159.35 | 157.86 | - |
| Nov 16, 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 160.98 | - |
| Nov 15, 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 160.28 | - |
| Nov 14, 2023 | 159.95 | 159.95 | 159.95 | 159.95 | 158.45 | - |
| Nov 13, 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 157.31 | - |
| Nov 10, 2023 | 156.85 | 156.85 | 156.85 | 156.85 | 155.38 | - |
| Nov 9, 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 154.29 | - |
| Nov 8, 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 154.64 | - |
| Nov 7, 2023 | 150.65 | 150.65 | 150.65 | 150.65 | 149.24 | - |
| Nov 6, 2023 | 147.55 | 147.55 | 147.55 | 147.55 | 146.17 | - |
| Nov 3, 2023 | 150.25 | 150.25 | 150.25 | 150.25 | 148.84 | - |
| Nov 2, 2023 | 141.10 | 141.10 | 141.10 | 141.10 | 139.78 | - |
| Nov 1, 2023 | 155.55 | 155.55 | 155.55 | 155.55 | 154.09 | - |
Related Tickers
5ZM.F Zoom Video Communications, Inc.
68.40
-0.90%
FOO.F Salesforce, Inc.
271.80
+1.42%
PCTY Paylocity Holding Corporation
191.76
+3.90%
NICE NICE Ltd.
171.91
-1.03%
LSPD.TO Lightspeed Commerce Inc.
20.77
-1.33%
DOCU DocuSign, Inc.
71.11
+2.49%
TTD The Trade Desk, Inc.
119.19
-0.85%
SHOP.TO Shopify Inc.
110.26
+1.23%
ZM Zoom Video Communications, Inc.
75.60
+1.15%
SNOW Snowflake Inc.
115.49
+0.58%