Paycom Software Inc (0PY)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.90001 | 7.01133902347 | 141.19999 | 153.44999 | 140.69999 | 332 | 148.7827698 | DE |
| 4 | 17.85 | 13.3958724203 | 133.25 | 153.44999 | 128.55 | 346 | 139.58831716 | DE |
| 12 | -4.75 | -3.04780237408 | 155.85 | 169.8 | 128.55 | 302 | 140.30310525 | DE |
| 26 | -27 | -15.1600224593 | 178.1 | 192.05 | 128.55 | 240 | 154.55189147 | DE |
| 52 | -121.6 | -44.5911257792 | 272.7 | 277.6 | 128.55 | 238 | 162.29382164 | DE |
| 156 | -185.9 | -55.1632047478 | 337 | 480.6 | 128.55 | 153 | 202.42110862 | DE |
| 260 | -200.9 | -57.0738636364 | 352 | 480.6 | 128.55 | 139 | 204.69015516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 151.05 | -0.15 | -0.10 | 149.75 | 151.75 | 149.75 | 68 |
| 1721939160 | 151.19999 | 3.85 | 2.61 | 147.05 | 152.35 | 146.05 | 214 |
| 1721852820 | 147.35 | -6 | -3.91 | 151.25 | 153.35 | 147.05 | 671 |
| 1721766420 | 153.35 | 6.85 | 4.68 | 147.44999 | 153.44999 | 147.44999 | 445 |
| 1721679960 | 146.5 | 4.5 | 3.17 | 145.5 | 146.5 | 144.85 | 130 |
| 1721420760 | 142 | 0.5 | 0.35 | 141.19999 | 142 | 140.69999 | 200 |
| 1721334360 | 141.5 | -5.45 | -3.71 | 147.65 | 147.65 | 141.5 | 100 |
| 1721248020 | 146.94999 | -1.5 | -1.01 | 147.44999 | 147.44999 | 144.75 | 406 |
| 1721161560 | 148.44999 | 6.4 | 4.51 | 144 | 148.44999 | 142.69999 | 440 |
| 1721075160 | 142.05 | 5.35 | 3.91 | 137.3 | 142.25 | 136.75 | 791 |
| 1720815960 | 136.69999 | 4.3 | 3.25 | 132.55 | 137.6 | 132.5 | 747 |
| 1720729560 | 132.4 | 2.35 | 1.81 | 130 | 132.69999 | 128.55 | 321 |
| 1720643220 | 130.05 | 0.3 | 0.23 | 130 | 130.19999 | 129.25 | 349 |
| 1720556760 | 129.75 | -0.5 | -0.38 | 129.15 | 129.9 | 129.15 | 226 |
| 1720470360 | 130.25 | -0.9 | -0.69 | 130.19999 | 131.69999 | 129.35 | 322 |
| 1720211220 | 131.15 | -2.2 | -1.65 | 133.25 | 133.25 | 130.4 | 391 |
| 1720124820 | 133.35 | -0.15 | -0.11 | 133.8 | 133.8 | 131.55 | 65 |
| 1720038420 | 133.5 | 2 | 1.52 | 131.69999 | 133.5 | 131.44999 | 182 |
| 1719952020 | 131.5 | -0.7 | -0.53 | 133.19999 | 133.19999 | 131.35 | 79 |
| 1719865620 | 132.19999 | -0.85 | -0.64 | 133.85 | 134.05 | 131.05 | 385 |
| 1719606420 | 133.05 | 0.45 | 0.34 | 133.25 | 134.75 | 132.6 | 454 |
| 1719520020 | 132.6 | 1.05 | 0.80 | 132.35 | 133 | 131.05 | 177 |
| 1719433620 | 131.55 | -0.65 | -0.49 | 133 | 133.19999 | 131 | 229 |
| 1719347160 | 132.19999 | -3.2 | -2.36 | 134.6 | 135.8 | 132.05 | 454 |
| 1719260820 | 135.4 | -2.35 | -1.71 | 138.35 | 138.6 | 134.19999 | 1286 |
| 1719001620 | 137.75 | 1.85 | 1.36 | 136.69999 | 137.75 | 135.5 | 224 |
| 1718915160 | 135.9 | 4.65 | 3.54 | 132.05 | 135.9 | 132 | 83 |
| 1718828820 | 131.25 | -1.25 | -0.94 | 132.3 | 132.55 | 131.25 | 26 |
| 1718742360 | 132.5 | -0.55 | -0.41 | 132.44999 | 134.3 | 132.3 | 268 |
| 1718656020 | 133.05 | -0.05 | -0.04 | 134.1 | 135.25 | 131.55 | 482 |
| 1718396820 | 133.1 | 1.95 | 1.49 | 132.05 | 134.4 | 130.6 | 726 |
| 1718310420 | 131.15 | -2.8 | -2.09 | 133.9 | 133.9 | 131.15 | 341 |
| 1718224020 | 133.94999 | 0.1 | 0.07 | 133.05 | 136.4 | 133.05 | 223 |
| 1718137620 | 133.85 | -2.55 | -1.87 | 136.4 | 136.94999 | 132.69999 | 419 |
| 1718051220 | 136.4 | 1.25 | 0.92 | 134.1 | 136.4 | 133 | 205 |
| 1717792020 | 135.15 | 1.65 | 1.24 | 134.25 | 136.3 | 133.44999 | 284 |
| 1717705620 | 133.5 | 0.55 | 0.41 | 133.19999 | 134.4 | 132.05 | 459 |
| 1717619220 | 132.94999 | -2.1 | -1.55 | 136.19999 | 136.19999 | 132.94999 | 392 |
| 1717532820 | 135.05 | 2.05 | 1.54 | 132.55 | 136.55 | 132.55 | 267 |
| 1717446420 | 133 | -0.35 | -0.26 | 134.94999 | 136.4 | 133 | 877 |
| 1717187220 | 133.35 | -13.2 | -9.01 | 146.19999 | 146.8 | 133.35 | 763 |
| 1717100820 | 146.55 | -5.9 | -3.87 | 150.55 | 151.75 | 146.44999 | 331 |
| 1717014420 | 152.44999 | -1.55 | -1.01 | 152.69999 | 152.69999 | 152.4 | 45 |
| 1716928020 | 154 | -2.6 | -1.66 | 157.44999 | 157.44999 | 154 | 188 |
| 1716841560 | 156.6 | -1 | -0.63 | 156.4 | 157.44999 | 156.4 | 84 |
| 1716582420 | 157.6 | -4.2 | -2.60 | 160.19999 | 160.65 | 157.4 | 120 |
| 1716496020 | 161.8 | -3.7 | -2.24 | 168.35 | 168.35 | 161.8 | 486 |
| 1716409620 | 165.5 | 0.15 | 0.09 | 165.5 | 165.5 | 165.5 | 30 |
| 1716323160 | 165.35 | 0.35 | 0.21 | 164.8 | 166.1 | 164.8 | 31 |
| 1716236760 | 165 | -2 | -1.20 | 167.05 | 167.05 | 165 | 52 |
| 1715977620 | 167 | 1.5 | 0.91 | 167.5 | 169.8 | 166.69999 | 204 |
| 1715891220 | 165.5 | 2.95 | 1.81 | 162.65 | 167.1 | 162.6 | 187 |
| 1715804820 | 162.55 | 1.05 | 0.65 | 163.05 | 163.05 | 160 | 195 |
| 1715718420 | 161.5 | -0.5 | -0.31 | 162.19999 | 164.25 | 160.65 | 184 |
| 1715631960 | 162 | 1.55 | 0.97 | 160.15 | 163.65 | 160.15 | 227 |
| 1715372820 | 160.44999 | -1 | -0.62 | 163.5 | 163.5 | 160.05 | 187 |
| 1715286420 | 161.44999 | 1.3 | 0.81 | 159.44999 | 161.44999 | 159.44999 | 20 |
| 1715200020 | 160.15 | -4.5 | -2.73 | 162.94999 | 162.94999 | 159.55 | 57 |
| 1715113620 | 164.65 | 3.95 | 2.46 | 161.4 | 165.25 | 161.4 | 49 |
| 1715027220 | 160.69999 | 4.5 | 2.88 | 158.44999 | 160.69999 | 157.44999 | 237 |
| 1714768020 | 156.19999 | 1.2 | 0.77 | 155.85 | 161.8 | 155.85 | 135 |
| 1714681560 | 155 | -23.45 | -13.14 | 157 | 162.19999 | 150.8 | 667 |
| 1714508820 | 178.45 | -1.5 | -0.83 | 180.85 | 180.85 | 178.45 | 8 |
| 1714422420 | 179.95 | 1.95 | 1.10 | 177.45 | 179.95 | 177.3 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
