Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

PAYC

Paycom Software Inc

$209.12 2.35 (1.14%)
10:45 EDT PAYC Stock Quote Delayed 15 Minutes
  • PAYC Stock Chart
  • Historical PAYC Prices
Dividend & Yield:       N/A (N/A)
P/E:       165.97
Market Cap:       12.35B
EPS:       1.26
Volume:       102,339
Day's Range:       207.46 - 210.91
52wk Range:       96.44 - 215.65
Previous Close:       206.77
Historical Data for PAYC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 210.20 210.21 203.28 605,255 206.77 -6.30   -2.96%
05/22/19 212.82 215.65 212.80 435,829 213.07 -0.48   -0.22%
05/21/19 209.81 214.35 209.12 730,106 213.55 6.26   3.02%
05/20/19 208.50 209.89 203.78 716,306 207.29 -3.46   -1.64%
05/17/19 210.37 215.38 209.65 619,000 210.75 -1.30   -0.61%
05/16/19 205.45 214.93 205.07 923,578 212.05 7.66   3.75%
05/15/19 201.84 205.67 200.33 668,998 204.39 1.11   0.55%
05/14/19 199.70 204.17 197.41 717,991 203.28 6.03   3.06%
05/13/19 203.26 204.50 196.98 943,475 197.25 -11.14   -5.35%
05/10/19 206.87 210.55 202.80 692,200 208.39 0.50   0.24%
05/09/19 202.87 209.92 201.32 747,913 207.89 3.14   1.53%
05/08/19 201.54 206.20 200.69 562,259 204.75 2.85   1.41%
05/07/19 205.97 208.02 200.71 821,512 201.90 -5.56   -2.68%
05/06/19 204.03 208.21 202.51 884,221 207.46 0.57   0.28%
05/03/19 202.03 207.15 201.35 891,700 206.89 5.42   2.69%
05/02/19 201.65 206.89 199.59 931,773 201.47 0.01   0.00%
05/01/19 203.20 203.20 194.00 1,263,816 201.46 -1.07   -0.53%
04/30/19 197.00 203.04 196.45 993,483 202.53 4.49   2.27%
04/29/19 201.08 202.60 196.09 760,843 198.04 -2.03   -1.01%
04/26/19 196.56 200.78 196.04 682,000 200.07 3.53   1.80%
04/25/19 194.64 197.33 191.59 513,529 196.54 3.94   2.05%
04/24/19 194.87 196.41 191.70 1,039,047 192.60 -2.02   -1.04%
04/23/19 191.40 195.82 191.40 712,335 194.62 4.43   2.33%
04/22/19 188.13 191.65 188.09 374,664 190.19 1.24   0.66%
04/18/19 187.01 190.13 182.62 797,200 188.95 2.01   1.08%
04/17/19 190.41 191.60 185.44 498,499 186.94 -1.95   -1.03%
04/16/19 190.89 192.76 187.51 374,798 188.89 -1.27   -0.67%
04/15/19 188.53 192.00 188.10 359,403 190.16 1.40   0.74%
04/12/19 190.33 190.35 186.91 313,400 188.76 0.18   0.10%
04/11/19 188.07 189.00 186.61 263,914 188.58 0.99   0.53%
04/10/19 185.16 188.60 185.16 346,111 187.59 3.25   1.76%
04/09/19 183.00 185.32 183.00 462,313 184.34 0.09   0.05%
04/08/19 183.49 184.28 179.57 620,508 184.25 0.77   0.42%
04/05/19 184.99 185.78 183.34 531,200 183.48 -0.21   -0.11%
04/04/19 190.18 191.58 180.32 978,960 183.69 -6.62   -3.48%
04/03/19 191.99 192.89 188.51 551,117 190.31 -0.41   -0.21%
04/02/19 190.29 191.45 187.64 403,004 190.72 0.44   0.23%
04/01/19 191.08 193.75 186.85 590,981 190.28 1.15   0.61%
03/29/19 188.50 190.00 186.04 819,100 189.13 2.44   1.31%
03/28/19 183.54 188.00 182.80 506,607 186.69 3.72   2.03%
03/27/19 185.96 186.99 178.00 520,308 182.97 -2.74   -1.48%
03/26/19 186.87 188.90 184.45 477,355 185.71 1.90   1.03%
03/25/19 179.49 184.24 174.02 610,312 183.81 2.65   1.46%
03/22/19 189.47 190.63 180.61 748,900 181.16 -8.89   -4.68%
03/21/19 181.35 190.63 181.29 906,550 190.05 8.08   4.44%
03/20/19 183.06 185.36 180.40 426,298 181.97 -1.15   -0.63%
03/19/19 182.23 184.03 181.13 474,574 183.12 1.43   0.79%
03/18/19 182.09 183.49 179.58 467,796 181.69 -0.25   -0.14%
03/15/19 183.07 183.90 180.59 604,400 181.94 -1.41   -0.77%
03/14/19 180.90 184.26 180.73 662,517 183.35 2.32   1.28%
03/13/19 183.41 184.16 180.75 446,212 181.03 -1.26   -0.69%
03/12/19 181.64 183.03 180.00 556,206 182.29 1.13   0.62%
03/11/19 178.15 182.41 178.00 776,157 181.16 3.08   1.73%
03/08/19 172.00 178.15 169.06 481,000 178.08 1.85   1.05%
03/07/19 175.60 179.32 175.02 495,044 176.23 0.59   0.34%
03/06/19 178.99 178.99 173.49 658,423 175.64 -2.93   -1.64%
03/05/19 177.22 178.99 174.63 389,016 178.57 1.15   0.65%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?