U.S. markets open in 5 hours 57 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
533.93+21.30 (+4.16%)
Al cierre: 4:03p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de oct. de 2021512.00533.97512.00533.93533.93274,100
20 de oct. de 2021519.99521.43511.70512.63512.63374,600
19 de oct. de 2021524.56527.27518.02518.69518.69322,700
18 de oct. de 2021519.78522.25516.81521.17521.17314,600
15 de oct. de 2021526.87527.24516.74518.77518.77411,100
14 de oct. de 2021522.26529.92520.78524.20524.20229,500
13 de oct. de 2021512.48516.96512.30516.33516.33183,600
12 de oct. de 2021505.75513.68503.42509.41509.41214,200
11 de oct. de 2021501.14508.75501.14501.70501.70170,900
08 de oct. de 2021515.00516.86504.13505.06505.06155,900
07 de oct. de 2021513.00521.82511.27511.69511.69308,900
06 de oct. de 2021493.56507.51492.77507.49507.49245,000
05 de oct. de 2021495.75505.83495.55498.09498.09396,900
04 de oct. de 2021500.00500.00483.83494.60494.60661,000
01 de oct. de 2021497.53507.18495.24505.61505.61405,500
30 de sep. de 2021494.86502.02493.96495.75495.75566,800
29 de sep. de 2021494.32500.36491.80495.00495.00420,000
28 de sep. de 2021498.27499.06486.98488.41488.41538,700
27 de sep. de 2021511.72512.00503.17507.02507.02297,400
24 de sep. de 2021510.00515.52507.91515.48515.48255,800
23 de sep. de 2021504.56513.07502.34511.26511.26265,800
22 de sep. de 2021494.01502.45492.79500.45500.45460,300
21 de sep. de 2021488.00497.85486.50492.53492.53421,000
20 de sep. de 2021473.00484.29468.76483.99483.99418,000
17 de sep. de 2021482.00485.18477.00482.37482.37731,700
16 de sep. de 2021475.00482.46474.01482.00482.00333,200
15 de sep. de 2021466.76475.09466.76475.00475.00474,500
14 de sep. de 2021467.86469.08462.75468.02468.02450,800
13 de sep. de 2021477.50477.50461.13465.60465.60395,700
10 de sep. de 2021482.82484.45474.60475.63475.63209,600
09 de sep. de 2021479.79489.42478.18480.10480.10273,000
08 de sep. de 2021482.20486.60477.33478.18478.18386,900
07 de sep. de 2021492.81493.76482.89483.30483.30372,900
03 de sep. de 2021498.00503.25495.47496.26496.26253,500
02 de sep. de 2021493.50502.36493.02500.80500.80390,800
01 de sep. de 2021486.15493.10486.00492.00492.00277,000
31 de ago. de 2021491.27491.27486.32488.90488.90294,400
30 de ago. de 2021485.48490.40484.70488.85488.85163,600
27 de ago. de 2021483.45490.03480.28484.70484.70209,500
26 de ago. de 2021484.54487.10480.01481.15481.15174,200
25 de ago. de 2021486.79490.74483.25484.13484.13188,600
24 de ago. de 2021477.26486.39477.26485.58485.58221,600
23 de ago. de 2021471.75478.08470.00476.82476.82273,000
20 de ago. de 2021459.86472.45459.86469.42469.42248,500
19 de ago. de 2021456.90464.51453.83457.08457.08324,000
18 de ago. de 2021462.00466.88458.24459.23459.23246,900
17 de ago. de 2021470.63470.98459.72462.53462.53390,500
16 de ago. de 2021461.98474.41458.32473.44473.44412,300
13 de ago. de 2021471.56472.46457.16463.73463.73586,700
12 de ago. de 2021462.49472.79459.40472.55472.55336,800
11 de ago. de 2021459.22465.73456.97463.68463.68320,200
10 de ago. de 2021469.04472.49454.08458.34458.34583,700
09 de ago. de 2021468.00475.20463.21468.56468.56604,800
06 de ago. de 2021455.66466.64454.21466.45466.45585,300
05 de ago. de 2021447.74457.61444.84457.27457.27772,000
04 de ago. de 2021435.00445.39427.91442.86442.86816,300
03 de ago. de 2021399.15402.80395.62400.04400.04428,200
02 de ago. de 2021401.51403.02395.77399.94399.94316,000
30 de jul. de 2021397.64404.91397.64400.00400.00343,400
29 de jul. de 2021395.38402.38394.88400.02400.02261,700
28 de jul. de 2021389.98396.80388.65395.24395.24168,700
27 de jul. de 2021391.00391.80382.08388.56388.56203,400
26 de jul. de 2021395.92396.00388.34391.31391.31243,800
23 de jul. de 2021390.00395.92387.53395.90395.90246,800
22 de jul. de 2021383.44386.94382.48385.54385.54202,400
21 de jul. de 2021378.58383.44375.89383.02383.02225,300
20 de jul. de 2021371.11384.40367.88378.59378.59400,400
19 de jul. de 2021365.75373.74363.30367.40367.40329,300
16 de jul. de 2021373.93377.00371.63372.85372.85236,700
15 de jul. de 2021367.82371.45362.18369.93369.93301,800
14 de jul. de 2021374.75374.75367.07370.00370.00296,600
13 de jul. de 2021376.00377.73370.27372.02372.02352,100
12 de jul. de 2021385.00388.31375.40376.13376.13280,000
09 de jul. de 2021383.91385.84379.77383.59383.59381,500
08 de jul. de 2021380.00385.82374.66382.49382.49432,500
07 de jul. de 2021390.89392.60383.10387.22387.22247,400
06 de jul. de 2021385.92390.78380.50388.08388.08479,900
02 de jul. de 2021378.55384.79375.09383.86383.86575,400
01 de jul. de 2021362.13377.25358.81373.59373.591,026,600
30 de jun. de 2021373.49373.49362.97363.47363.47240,000
29 de jun. de 2021374.37376.25370.50373.95373.95233,200
28 de jun. de 2021372.69375.85365.92373.50373.50276,100
25 de jun. de 2021369.19370.30365.93368.80368.80369,800
24 de jun. de 2021368.47370.25366.00367.35367.35242,400
23 de jun. de 2021363.00366.95361.89365.12365.12323,700
22 de jun. de 2021356.69362.59355.29361.56361.56255,500
21 de jun. de 2021351.62358.31347.11356.70356.70261,500
18 de jun. de 2021347.00355.44344.92352.34352.34693,100
17 de jun. de 2021330.30349.42330.04348.50348.50646,400
16 de jun. de 2021336.21339.41327.09332.49332.49396,400
15 de jun. de 2021339.90342.19334.86335.15335.15258,700
14 de jun. de 2021340.58343.12338.63341.02341.02252,400
11 de jun. de 2021337.32340.87335.37340.00340.00372,300
10 de jun. de 2021328.46336.08326.88335.41335.41408,400
09 de jun. de 2021327.71332.62327.29327.68327.68255,300
08 de jun. de 2021324.99329.53322.06326.32326.32264,600
07 de jun. de 2021318.00324.35317.00320.24320.24382,800
04 de jun. de 2021323.59326.86321.19322.28322.28321,400
03 de jun. de 2021320.22321.01315.44319.41319.41267,400
02 de jun. de 2021325.36329.71323.37324.81324.81284,700
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...