La bourse ferme dans 6 h 6 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
308,97-3,70 (-1,18 %)
À la clôture : 04:03PM EST
309,00 +0,03 (+0,01 %)
Échanges après Bourse : 07:19PM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 2022312,67314,77306,22308,97308,97447 100
06 déc. 2022315,68315,68305,77312,67312,67377 200
05 déc. 2022335,23337,36311,78315,47315,47494 500
02 déc. 2022337,97343,50334,16339,87339,87290 900
01 déc. 2022338,14348,98336,91346,22346,22556 900
30 nov. 2022320,82339,84318,08339,10339,10696 600
29 nov. 2022325,56328,44319,73321,98321,98256 000
28 nov. 2022323,84331,33323,66325,23325,23276 000
25 nov. 2022327,00328,43323,87327,10327,10124 700
23 nov. 2022319,41329,33315,18327,21327,21191 600
22 nov. 2022314,79319,50308,59319,38319,38246 900
21 nov. 2022313,00317,98311,04315,14315,14350 800
18 nov. 2022325,56325,56307,92316,39316,39631 400
17 nov. 2022330,00331,46315,28318,34318,34551 300
16 nov. 2022342,80345,23335,79337,69337,69476 200
15 nov. 2022341,01349,90338,82347,19347,19447 100
14 nov. 2022336,01339,05327,49329,82329,82337 100
11 nov. 2022330,71347,82327,54340,35340,35598 100
10 nov. 2022320,91336,77320,91329,75329,75656 700
09 nov. 2022301,55301,55293,16299,51299,51379 800
08 nov. 2022298,07309,32290,69304,86304,86469 800
07 nov. 2022308,74308,74291,24296,21296,21785 700
04 nov. 2022330,01330,01295,81306,20306,20875 100
03 nov. 2022314,56338,20312,68326,33326,33582 400
02 nov. 2022343,17343,23316,00316,45316,45750 500
01 nov. 2022353,20353,93338,42342,71342,71665 200
31 oct. 2022339,58348,26337,42346,00346,00525 200
28 oct. 2022334,20341,67328,72341,62341,62350 400
27 oct. 2022334,74339,82331,67333,81333,81238 900
26 oct. 2022328,52342,59328,05331,04331,04278 500
25 oct. 2022325,34337,72325,34337,16337,16311 800
24 oct. 2022325,15325,15311,21324,02324,02314 300
21 oct. 2022318,13324,01310,06323,01323,01299 300
20 oct. 2022321,10329,19314,20318,31318,31349 300
19 oct. 2022324,50325,76314,91320,50320,50220 700
18 oct. 2022327,20333,18321,88329,14329,14365 500
17 oct. 2022309,38320,45309,01315,66315,66349 900
14 oct. 2022316,13320,79298,09298,73298,73379 500
13 oct. 2022301,17315,51296,56313,44313,44410 800
12 oct. 2022319,68321,63310,30311,37311,37464 500
11 oct. 2022323,56327,31311,45319,42319,42445 600
10 oct. 2022339,20339,20316,87323,98323,98368 200
07 oct. 2022346,53347,88337,36338,40338,40395 900
06 oct. 2022350,70356,86344,73353,60353,60501 800
05 oct. 2022343,92357,19343,77351,67351,67289 000
04 oct. 2022347,80354,11346,01349,62349,62388 000
03 oct. 2022332,80339,10327,82336,64336,64344 900
30 sept. 2022333,74340,92329,71329,99329,99387 800
29 sept. 2022337,21338,73332,64334,43334,43356 100
28 sept. 2022328,83343,54326,46341,78341,78317 300
27 sept. 2022326,75331,91324,01328,29328,29216 400
26 sept. 2022324,59331,83320,26320,93320,93319 700
23 sept. 2022323,69327,10317,38325,75325,75434 700
22 sept. 2022342,09343,03326,46328,46328,46359 900
21 sept. 2022349,98355,78342,64343,28343,28198 000
20 sept. 2022348,99351,58344,71346,92346,92208 000
19 sept. 2022346,18352,08346,18351,45351,45202 000
16 sept. 2022347,21352,72343,08349,60349,60435 200
15 sept. 2022360,00366,83349,72351,58351,58318 700
14 sept. 2022365,05369,36358,72364,04364,04283 100
13 sept. 2022360,47365,44358,55361,37361,37261 600
12 sept. 2022371,54375,84368,71375,69375,69297 600
09 sept. 2022367,20372,87366,88370,17370,17267 300
08 sept. 2022353,61365,00352,00364,56364,56261 400
07 sept. 2022347,06357,52345,45356,16356,16193 900
06 sept. 2022344,96347,20340,58345,92345,92258 300
02 sept. 2022351,10353,17341,47344,46344,46343 600
01 sept. 2022348,46348,86337,58346,57346,57280 900
31 août 2022360,66362,40351,00351,20351,20386 900
30 août 2022354,68357,78348,80357,29357,29343 100
29 août 2022354,39358,18350,88351,18351,18315 300
26 août 2022373,45374,99360,18360,60360,60268 300
25 août 2022374,82378,70369,42374,14374,14226 000
24 août 2022372,13378,23371,02371,45371,45235 600
23 août 2022368,02373,50366,80368,69368,69300 800
22 août 2022370,00372,54364,71367,89367,89357 200
19 août 2022382,25384,54376,73377,01377,01432 300
18 août 2022390,68393,33385,75387,00387,00265 100
17 août 2022392,18396,16388,46390,68390,68334 300
16 août 2022397,98401,39392,97396,99396,99298 700
15 août 2022391,83402,78391,83398,91398,91439 500
12 août 2022378,00393,98376,02393,91393,91537 000
11 août 2022382,57384,43375,84377,90377,90412 300
10 août 2022384,00384,80373,93377,33377,33406 900
09 août 2022366,29376,07360,43371,49371,49464 600
08 août 2022369,27376,08367,42367,99367,99364 600
05 août 2022353,96373,73353,96370,01370,01559 000
04 août 2022351,14361,51350,00360,77360,77410 300
03 août 2022348,00364,10342,48352,33352,331 045 900
02 août 2022329,23341,77329,23337,86337,86519 200
01 août 2022329,96337,04323,64332,06332,06496 000
29 juil. 2022327,53330,75321,72330,49330,49435 700
28 juil. 2022320,38328,39305,39326,57326,57759 400
27 juil. 2022310,11321,99307,46320,20320,20359 700
26 juil. 2022316,44316,44299,45302,91302,91488 400
25 juil. 2022320,00320,00313,92317,04317,04258 600
22 juil. 2022330,96334,74321,57324,53324,53287 200
21 juil. 2022324,19331,76323,19330,97330,97274 400
20 juil. 2022312,67331,05311,98325,95325,95417 600
19 juil. 2022304,00312,14299,21311,49311,49371 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...