Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paycom Software Inc (NY: PAYC )

157.26 +2.47 (+1.60%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 160.68 162.25 153.81 154.79 735,542 -5.89(-3.67%)
Jul 17, 2024 160.00 161.76 156.59 160.68 752,870 -0.35(-0.22%)
Jul 16, 2024 156.39 162.50 156.31 161.03 987,335 +4.92(+3.15%)
Jul 15, 2024 149.41 156.85 148.22 156.11 1,090,978 +7.68(+5.17%)
Jul 12, 2024 146.00 150.43 144.60 148.43 908,243 +3.95(+2.73%)
Jul 11, 2024 142.00 144.84 140.69 144.48 764,117 +4.20(+2.99%)
Jul 10, 2024 140.45 140.64 139.53 140.28 581,686 +0.12(+0.09%)
Jul 09, 2024 139.90 140.90 139.50 140.16 741,755 -0.19(-0.14%)
Jul 08, 2024 142.65 142.76 139.77 140.35 666,256 -1.61(-1.13%)
Jul 05, 2024 142.86 142.98 140.66 141.96 427,716 -1.15(-0.80%)
Jul 03, 2024 142.50 144.45 142.11 143.11 458,017 +0.94(+0.66%)
Jul 02, 2024 142.79 144.06 140.35 142.17 712,872 -0.13(-0.09%)
Jul 01, 2024 142.96 143.36 140.84 142.30 699,889 -0.74(-0.52%)
Jun 28, 2024 142.15 143.05 140.55 143.04 995,248 +1.26(+0.89%)
Jun 27, 2024 141.00 143.25 140.00 141.78 584,769 +0.78(+0.55%)
Jun 26, 2024 141.04 142.63 139.69 141.00 1,023,893 -0.54(-0.38%)
Jun 25, 2024 144.68 144.68 141.16 141.54 721,691 -3.46(-2.39%)
Jun 24, 2024 144.88 146.70 144.00 145.00 657,659 -2.40(-1.63%)
Jun 21, 2024 145.78 147.48 143.99 147.40 2,649,819 +1.72(+1.18%)
Jun 20, 2024 141.24 145.96 140.90 145.68 802,750 +4.22(+2.98%)
Jun 18, 2024 142.48 144.27 141.43 141.46 1,085,364 -1.43(-1.00%)
Jun 17, 2024 143.11 145.42 141.22 142.89 1,009,581 +0.11(+0.08%)
Jun 14, 2024 140.98 144.00 140.12 142.78 795,572 +1.79(+1.27%)
Jun 13, 2024 143.71 144.45 140.67 140.99 725,284 -3.17(-2.20%)
Jun 12, 2024 146.25 147.80 143.59 144.16 694,248 +0.77(+0.54%)
Jun 11, 2024 144.03 145.15 142.30 143.39 883,351 -2.91(-1.99%)
Jun 10, 2024 143.76 146.60 142.41 146.30 878,117 +0.97(+0.67%)
Jun 07, 2024 143.80 147.61 142.73 145.33 792,436 +0.08(+0.06%)
Jun 06, 2024 145.68 147.01 143.40 145.25 1,073,447 +0.93(+0.64%)
Jun 05, 2024 146.88 148.00 143.88 144.32 804,465 -2.31(-1.58%)
Jun 04, 2024 144.48 149.32 143.88 146.63 945,509 +1.48(+1.02%)
Jun 03, 2024 147.40 148.95 144.39 145.15 1,758,253 -0.17(-0.12%)
May 31, 2024 156.97 156.97 143.88 145.32 2,551,870 -13.63(-8.58%)
May 30, 2024 162.27 162.87 158.16 158.95 959,684 -4.64(-2.84%)
May 29, 2024 164.16 166.64 163.47 163.59 876,807 -3.20(-1.92%)
May 28, 2024 171.00 171.36 166.23 166.79 824,890 -3.89(-2.28%)
May 24, 2024 173.88 174.34 168.22 170.68 759,252 -3.38(-1.94%)
May 23, 2024 180.56 181.34 174.03 174.06 630,710 -6.22(-3.45%)
May 22, 2024 179.22 180.74 177.86 180.28 648,088 +1.00(+0.56%)
May 21, 2024 179.17 180.28 177.86 179.28 380,128 -0.62(-0.34%)
May 20, 2024 181.91 182.10 178.02 179.90 485,861 -1.99(-1.09%)
May 17, 2024 180.73 181.93 179.29 181.89 494,277 +1.21(+0.67%)
May 16, 2024 177.44 181.05 177.39 180.68 616,602 +3.61(+2.04%)
May 15, 2024 176.08 177.47 172.25 177.07 674,791 +2.93(+1.68%)
May 14, 2024 174.62 176.62 174.00 174.13 495,629 +0.43(+0.25%)
May 13, 2024 173.84 176.28 173.43 173.71 469,513 +0.69(+0.40%)
May 10, 2024 173.51 174.62 171.45 173.02 475,238 -0.19(-0.11%)
May 09, 2024 171.55 174.25 170.80 173.21 522,717 +1.30(+0.75%)
May 08, 2024 173.97 175.62 171.36 171.91 503,071 -4.18(-2.37%)
May 07, 2024 174.09 177.67 173.57 176.09 503,286 +2.03(+1.16%)
May 06, 2024 172.11 174.92 169.36 174.06 749,844 +3.14(+1.84%)
May 03, 2024 172.43 175.65 167.15 170.92 1,209,627 +4.56(+2.74%)
May 02, 2024 179.61 180.21 158.66 166.36 2,762,267 -19.48(-10.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.