Paycom Software Inc (0PY)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 193.6 | 1.6 | 0.83 | 192.45 | 193.6 | 191.65 | 65 |
| 1736371620 | 192 | -5.1 | -2.59 | 195.05 | 197.35 | 192 | 46 |
| 1736285220 | 197.1 | -3.3 | -1.65 | 199.75 | 200 | 196.35 | 91 |
| 1736198820 | 200.4 | 3.7 | 1.88 | 198.6 | 204 | 197.95 | 151 |
| 1735939620 | 196.7 | 1.65 | 0.85 | 197.15 | 197.55 | 195.05 | 312 |
| 1735853220 | 195.05 | -0.5 | -0.26 | 199.1 | 200.3 | 195.05 | 92 |
| 1735594020 | 195.55 | -1.85 | -0.94 | 196.8 | 196.9 | 195 | 307 |
| 1735334820 | 197.4 | -1.8 | -0.90 | 199.7 | 199.9 | 197.4 | 72 |
| 1734989220 | 199.2 | -1.9 | -0.94 | 198.35 | 199.85 | 196.15 | 212 |
| 1734730020 | 201.1 | 1.8 | 0.90 | 199.95 | 201.7 | 198.7 | 158 |
| 1734643620 | 199.3 | -5.4 | -2.64 | 202 | 204.1 | 198.25 | 223 |
| 1734557220 | 204.7 | -19.9 | -8.86 | 221.2 | 221.3 | 202.7 | 315 |
| 1734470820 | 224.6 | 5.1 | 2.32 | 219.3 | 224.6 | 219.3 | 74 |
| 1734384420 | 219.5 | -2.8 | -1.26 | 224.4 | 224.5 | 219.5 | 101 |
| 1734125220 | 222.3 | -6.2 | -2.71 | 228.5 | 228.6 | 222.3 | 115 |
| 1734038820 | 228.5 | -0.7 | -0.31 | 229.2 | 229.8 | 226.5 | 111 |
| 1733952420 | 229.2 | 6.2 | 2.78 | 223.4 | 229.9 | 223.2 | 42 |
| 1733866020 | 223 | 1.2 | 0.54 | 221.7 | 224.8 | 221.7 | 157 |
| 1733779620 | 221.8 | -0.7 | -0.31 | 223 | 225.9 | 219.4 | 193 |
| 1733520420 | 222.5 | 4.8 | 2.20 | 217.9 | 225.2 | 217.9 | 247 |
| 1733434020 | 217.7 | -1.9 | -0.87 | 219 | 219 | 217.5 | 193 |
| 1733347620 | 219.6 | 1.5 | 0.69 | 218.7 | 219.6 | 217 | 372 |
| 1733261220 | 218.1 | -3.1 | -1.40 | 220.5 | 220.5 | 218.1 | 184 |
| 1733174820 | 221.2 | 0.6 | 0.27 | 217.9 | 222.8 | 217.9 | 349 |
| 1732915620 | 220.6 | -2.6 | -1.16 | 224.3 | 224.3 | 220.6 | 14 |
| 1732829220 | 223.2 | 0.2 | 0.09 | 222.1 | 225 | 222.1 | 108 |
| 1732742820 | 223 | -1.7 | -0.76 | 224.4 | 224.4 | 219 | 291 |
| 1732656420 | 224.7 | 0.7 | 0.31 | 223 | 224.7 | 222.6 | 55 |
| 1732570020 | 224 | 3.6 | 1.63 | 221.7 | 225 | 219.6 | 89 |
| 1732310820 | 220.4 | 4.1 | 1.90 | 215.5 | 221.2 | 215.5 | 190 |
| 1732224420 | 216.3 | 7.3 | 3.49 | 208.1 | 216.7 | 208 | 221 |
| 1732138020 | 209 | 3.8 | 1.85 | 205.1 | 209 | 204.9 | 93 |
| 1732051620 | 205.2 | -0.3 | -0.15 | 206 | 206 | 201.8 | 1839 |
| 1731965220 | 205.5 | -4.2 | -2.00 | 206.9 | 208.4 | 205.3 | 172 |
| 1731705960 | 209.7 | -4 | -1.87 | 212.6 | 214.1 | 209.7 | 191 |
| 1731619560 | 213.7 | -1.5 | -0.70 | 216.9 | 216.9 | 211.9 | 65 |
| 1731533160 | 215.2 | 0.1 | 0.05 | 214 | 218.5 | 213.9 | 214 |
| 1731446820 | 215.1 | 1.5 | 0.70 | 213 | 216.9 | 213 | 259 |
| 1731360420 | 213.6 | 4.9 | 2.35 | 214.7 | 216.8 | 213.4 | 178 |
| 1731101220 | 208.7 | -2 | -0.95 | 209.8 | 211.3 | 208.7 | 23 |
| 1731014760 | 210.7 | -6.1 | -2.81 | 217.4 | 217.4 | 209.7 | 258 |
| 1730928360 | 216.8 | 16.7 | 8.35 | 207 | 216.8 | 204.8 | 342 |
| 1730841960 | 200.1 | 4.6 | 2.35 | 195.2 | 200.1 | 192.3 | 386 |
| 1730755560 | 195.5 | 0.6 | 0.31 | 192.45 | 195.5 | 191.45 | 452 |
| 1730496360 | 194.9 | 5.6 | 2.96 | 192 | 195.9 | 188 | 193 |
| 1730409960 | 189.3 | 22.5 | 13.49 | 168 | 201.3 | 166.19999 | 1956 |
| 1730323560 | 166.8 | 13 | 8.45 | 153.3 | 166.8 | 153.25 | 366 |
| 1730237160 | 153.8 | -1.7 | -1.09 | 154.1 | 156.35 | 153.8 | 320 |
| 1730150760 | 155.5 | 2.35 | 1.53 | 153.9 | 155.65 | 152.15 | 188 |
| 1729888020 | 153.15 | 0.05 | 0.03 | 152.5 | 153.6 | 152 | 61 |
| 1729801560 | 153.1 | 1.7 | 1.12 | 152.05 | 153.1 | 152.05 | 29 |
| 1729715160 | 151.4 | -3.15 | -2.04 | 151.55 | 155.44999 | 151.4 | 256 |
| 1729628760 | 154.55 | -0.2 | -0.13 | 155.3 | 155.3 | 153.6 | 67 |
| 1729542360 | 154.75 | 2.35 | 1.54 | 153.4 | 158.15 | 151.3 | 264 |
| 1729283160 | 152.4 | 0.65 | 0.43 | 151.65 | 153.69999 | 151.5 | 225 |
| 1729196760 | 151.75 | 0.95 | 0.63 | 150.5 | 151.75 | 150.5 | 112 |
| 1729110360 | 150.8 | -1.25 | -0.82 | 150.65 | 152.25 | 149.8 | 492 |
| 1729023960 | 152.05 | 1.45 | 0.96 | 151 | 154.19999 | 151 | 111 |
| 1728937620 | 150.6 | 1.8 | 1.21 | 149.4 | 150.6 | 149.25 | 157 |
| 1728678360 | 148.8 | -1.3 | -0.87 | 149.94999 | 150.65 | 148.8 | 206 |
| 1728591960 | 150.1 | 1.15 | 0.77 | 150.1 | 150.1 | 150.1 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
