La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
185,29+3,18 (+1,74 %)
À partir de 01:48PM EST. Marché ouvert.
Durée:
06 déc. 2022 - 06 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 2023183,52185,37181,63185,29185,29532 998
05 déc. 2023185,14185,50180,42182,12182,12744 700
04 déc. 2023184,25186,77182,66186,20186,20727 800
01 déc. 2023181,82185,86181,03185,75185,751 290 300
30 nov. 2023183,30183,30177,90181,66181,661 371 900
29 nov. 2023180,51184,62180,40181,29181,29800 000
28 nov. 2023175,62178,63174,75178,26178,26600 900
27 nov. 2023177,43179,05175,78176,11176,11750 400
24 nov. 2023177,15179,04176,35178,49178,49501 800
24 nov. 20230.375 Dividende
22 nov. 2023179,91180,40177,46177,50177,13773 300
21 nov. 2023180,66182,15177,78178,12177,74679 200
20 nov. 2023177,90184,53176,34182,44182,051 036 700
17 nov. 2023175,03177,90173,26177,50177,131 356 100
16 nov. 2023177,48178,98172,75173,65173,28953 700
15 nov. 2023177,95182,99176,92177,11176,741 128 200
14 nov. 2023174,84180,35174,11176,28175,911 211 100
13 nov. 2023169,84172,44169,25172,00171,64908 900
10 nov. 2023166,08171,61165,20171,16170,801 015 300
09 nov. 2023169,30170,90166,62167,76167,411 013 700
08 nov. 2023167,60170,63165,39167,52167,17943 400
07 nov. 2023162,62169,46162,00167,84167,491 477 700
06 nov. 2023161,36164,04154,55160,89160,552 966 800
03 nov. 2023163,06165,45156,05159,02158,683 407 700
02 nov. 2023152,21162,92146,15162,66162,325 212 800
01 nov. 2023152,55159,00146,88150,69150,3711 068 400
31 oct. 2023241,62247,42239,01244,97244,451 837 900
30 oct. 2023241,00242,28236,87240,06239,55846 800
27 oct. 2023245,80246,00238,18240,34239,83570 200
26 oct. 2023250,67253,33242,65244,94244,42471 000
25 oct. 2023258,14258,18248,00248,08247,56445 500
24 oct. 2023259,57264,70256,90261,45260,90282 800
23 oct. 2023257,46262,20254,82257,65257,11367 800
20 oct. 2023264,86266,25256,48259,09258,54420 300
19 oct. 2023270,09272,33264,17265,50264,94365 100
18 oct. 2023272,68274,09266,97268,23267,66389 700
17 oct. 2023269,09275,67268,02275,23274,65484 000
16 oct. 2023265,59271,72261,53270,13269,56336 300
13 oct. 2023268,68271,49262,51264,97264,41324 600
12 oct. 2023278,23278,23268,21268,54267,97517 700
11 oct. 2023275,78278,27273,98278,09277,50281 500
10 oct. 2023276,00279,96274,81275,00274,42387 000
09 oct. 2023267,23276,14267,23275,69275,11330 700
06 oct. 2023260,75272,38260,75270,28269,71517 800
05 oct. 2023261,59263,33258,45262,60262,05359 200
04 oct. 2023262,74265,49257,16261,17260,62497 500
03 oct. 2023258,78262,59257,81261,54260,99593 400
02 oct. 2023258,61262,00256,88260,04259,49501 700
29 sept. 2023260,65264,64258,83259,27258,72484 000
28 sept. 2023256,95261,20254,71257,46256,92493 600
27 sept. 2023255,40258,10254,70257,08256,54636 500
26 sept. 2023255,96257,34252,12253,60253,06585 600
25 sept. 2023256,00259,42255,20258,32257,77485 700
22 sept. 2023262,78263,54256,91257,16256,62622 300
21 sept. 2023265,00266,90261,60261,69261,14597 000
20 sept. 2023278,15279,18268,28268,48267,91522 800
19 sept. 2023274,13277,10271,12276,91276,32372 700
18 sept. 2023276,33278,16274,41276,10275,52325 800
15 sept. 2023279,25280,84277,22277,92277,33852 500
14 sept. 2023280,67283,00279,10280,34279,75421 900
13 sept. 2023282,76283,67277,13279,40278,81554 100
12 sept. 2023283,29286,36283,00284,14283,54242 300
11 sept. 2023286,22287,60283,41285,95285,35387 900
08 sept. 2023288,68290,44283,76284,31283,71389 700
07 sept. 2023290,14290,54283,85288,60287,99588 400
06 sept. 2023293,00294,52290,24293,14292,52338 700
05 sept. 2023294,74295,42290,82294,12293,50330 000
01 sept. 2023297,08299,00293,97295,79295,17366 500
31 août 2023295,17298,03293,29294,84294,22484 200
30 août 2023292,90296,31292,02293,66293,04307 000
29 août 2023286,87293,94285,73293,04292,42395 100
28 août 2023286,60290,59285,71287,65287,04274 000
25 août 2023285,55288,39283,51286,39285,78311 400
25 août 20230.375 Dividende
24 août 2023291,85291,95284,01284,58283,60343 800
23 août 2023288,29290,72285,27289,87288,88290 500
22 août 2023285,04288,31284,72286,86285,88473 100
21 août 2023281,90286,55281,90283,65282,68482 300
18 août 2023278,04283,60276,64281,32280,36535 700
17 août 2023289,99290,80280,16280,40279,44671 800
16 août 2023290,42292,00288,46290,81289,81474 000
15 août 2023291,74293,44290,47291,96290,96551 000
14 août 2023288,95295,08288,20294,25293,24716 600
11 août 2023288,24295,26288,24292,00291,00553 400
10 août 2023288,16294,00287,23291,51290,51610 300
09 août 2023290,00293,11286,39286,88285,90444 900
08 août 2023290,20292,00283,51291,56290,56655 200
07 août 2023290,14295,56288,45293,11292,11671 800
04 août 2023296,83297,33288,48290,42289,421 272 600
03 août 2023299,76303,13288,00296,95295,931 826 100
02 août 2023332,50332,50297,74299,62298,592 400 600
01 août 2023366,92373,14364,43370,78369,51744 900
31 juil. 2023370,41374,04367,21368,76367,50417 500
28 juil. 2023366,51371,09363,08368,46367,20438 000
27 juil. 2023361,98371,00359,31361,09359,85609 100
26 juil. 2023352,00360,83352,00358,00356,77356 100
25 juil. 2023351,07354,32350,39353,82352,61239 900
24 juil. 2023351,41355,50348,19350,98349,78406 300
21 juil. 2023362,00362,15349,84350,18348,98509 800
20 juil. 2023362,16363,97356,23357,61356,38304 800
*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...