Paycom SoftWare Inc (PAYC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
340.360 |
-0,72%
|
229,05
|
223,55
|
229,73
|
224,61
|
| 21/09/2026 |
205.669 |
-0,28%
|
226,27
|
224,64
|
228,38
|
226,24
|
| 18/09/2026 |
314.977 |
-0,03%
|
226,06
|
222,135
|
227,50
|
226,28
|
| 17/09/2026 |
329.598 |
-0,77%
|
225,88
|
222,25
|
230,95
|
226,06
|
| 16/09/2026 |
260.483 |
0,42%
|
226,387
|
220,21
|
228,90
|
227,59
|
| 15/09/2026 |
481.255 |
1,76%
|
222,00
|
220,00
|
231,49
|
226,76
|
| 14/09/2026 |
403.925 |
1,86%
|
225,00
|
218,21
|
227,3894
|
222,85
|
| 11/09/2026 |
240.432 |
1,33%
|
216,60
|
216,05
|
220,04
|
218,91
|
| 10/09/2026 |
278.881 |
0,21%
|
190,0012
|
190,0012
|
219,12
|
216,04
|
| 09/09/2026 |
352.113 |
-1,63%
|
219,17
|
213,65
|
219,94
|
215,58
|
| 08/09/2026 |
394.376 |
-5,33%
|
229,43
|
218,16
|
229,43
|
219,16
|
| 04/09/2026 |
312.528 |
-3,67%
|
239,01
|
230,5601
|
240,28
|
231,67
|
| 03/09/2026 |
289.811 |
1,74%
|
238,51
|
237,05
|
244,98
|
240,52
|
| 02/09/2026 |
320.155 |
-0,78%
|
234,55
|
234,49
|
240,585
|
236,25
|
| 01/09/2026 |
317.246 |
-0,71%
|
236,00
|
236,00
|
243,28
|
237,95
|
| 31/08/2026 |
263.492 |
0,32%
|
238,01
|
234,725
|
239,58
|
239,10
|
| 28/08/2026 |
205.679 |
0,64%
|
237,02
|
233,17
|
242,50
|
238,53
|
| 27/08/2026 |
368.194 |
2,04%
|
231,5218
|
229,55
|
239,92
|
237,04
|
| 26/08/2026 |
232.948 |
0,27%
|
228,00
|
224,99
|
233,21
|
232,31
|
| 25/08/2026 |
255.070 |
0,91%
|
226,02
|
226,02
|
233,46
|
231,70
|
| 24/08/2026 |
202.220 |
0,40%
|
229,00
|
226,72
|
232,37
|
229,62
|
| 21/08/2026 |
246.489 |
1,12%
|
227,00
|
223,78
|
230,53
|
228,695
|
| 20/08/2026 |
282.381 |
1,94%
|
221,21
|
221,04
|
227,30
|
226,72
|
| 19/08/2026 |
278.074 |
2,86%
|
215,00
|
215,00
|
222,86
|
222,16
|
| 18/08/2026 |
313.286 |
1,03%
|
220,48
|
215,72
|
220,9687
|
215,72
|
| 17/08/2026 |
216.138 |
-1,81%
|
214,00
|
212,535
|
216,69
|
214,19
|
| 14/08/2026 |
238.180 |
-2,46%
|
221,75
|
216,49
|
224,82
|
218,13
|
| 13/08/2026 |
598.523 |
5,85%
|
213,22
|
207,9401
|
224,63
|
223,63
|
| 12/08/2026 |
314.972 |
-0,73%
|
209,50
|
204,36
|
211,95
|
211,28
|
| 11/08/2026 |
333.600 |
-0,75%
|
210,00
|
210,00
|
215,6158
|
212,23
|
| 10/08/2026 |
581.096 |
-0,76%
|
214,40
|
210,03
|
214,75
|
213,45
|
| 07/08/2026 |
706.795 |
-0,66%
|
219,00
|
213,56
|
222,4299
|
214,915
|
| 06/08/2026 |
2.320.854 |
23,80%
|
209,00
|
208,91
|
220,4817
|
215,97
|
| 05/08/2026 |
418.722 |
-0,08%
|
177,70
|
172,6136
|
179,24
|
174,80
|
| 04/08/2026 |
550.746 |
3,90%
|
164,50
|
163,55
|
175,30
|
175,30
|
| 03/08/2026 |
476.383 |
2,91%
|
165,52
|
165,52
|
172,45
|
168,67
|
| 31/07/2026 |
403.203 |
1,66%
|
166,51
|
160,48
|
165,00
|
163,96
|
| 30/07/2026 |
585.653 |
-4,17%
|
165,30
|
156,41
|
168,92
|
161,52
|
| 29/07/2026 |
454.586 |
4,89%
|
161,02
|
161,02
|
172,565
|
168,92
|
| 28/07/2026 |
405.036 |
7,11%
|
155,0166
|
153,66
|
164,38
|
161,72
|
| 27/07/2026 |
412.511 |
4,22%
|
148,19
|
145,8633
|
156,13
|
151,30
|
| 24/07/2026 |
213.993 |
4,91%
|
140,94
|
140,72
|
146,125
|
145,35
|
| 23/07/2026 |
241.815 |
-0,40%
|
139,85
|
136,80
|
141,14
|
138,70
|
| 22/07/2026 |
254.652 |
-3,41%
|
145,00
|
138,22
|
146,00
|
139,30
|
| 21/07/2026 |
304.817 |
-3,81%
|
146,51
|
143,25
|
149,51
|
144,22
|
| 20/07/2026 |
314.362 |
1,25%
|
146,01
|
144,22
|
150,93
|
149,71
|
| 17/07/2026 |
381.547 |
-1,55%
|
147,99
|
145,38
|
152,85
|
147,94
|
| 16/07/2026 |
372.105 |
3,68%
|
146,9176
|
143,35
|
153,20
|
150,48
|
| 15/07/2026 |
187.455 |
0,74%
|
144,46
|
143,87
|
148,70
|
144,73
|
| 14/07/2026 |
198.568 |
-1,99%
|
140,60
|
140,20
|
145,0899
|
143,67
|
| 13/07/2026 |
282.422 |
5,31%
|
140,11
|
139,49
|
146,69
|
146,50
|
| 10/07/2026 |
242.367 |
-0,34%
|
141,50
|
138,07
|
141,91
|
139,08
|
| 09/07/2026 |
320.238 |
0,78%
|
135,3625
|
132,58
|
139,58
|
139,56
|
| 08/07/2026 |
318.209 |
-3,84%
|
142,00
|
136,84
|
142,99
|
138,50
|
| 07/07/2026 |
484.476 |
2,66%
|
142,19
|
142,17
|
146,00
|
143,78
|
| 06/07/2026 |
438.285 |
0,38%
|
137,20
|
135,685
|
140,8544
|
139,90
|
| 02/07/2026 |
501.585 |
3,90%
|
133,50
|
133,50
|
139,90
|
139,21
|
| 01/07/2026 |
715.939 |
6,56%
|
127,45
|
125,97
|
135,355
|
133,96
|
| 30/06/2026 |
302.072 |
-1,18%
|
126,03
|
123,85
|
126,72
|
125,68
|
| 29/06/2026 |
374.592 |
-1,31%
|
130,93
|
126,655
|
133,13
|
127,18
|
| 26/06/2026 |
412.576 |
4,13%
|
124,74
|
123,86
|
129,9899
|
129,18
|
| 25/06/2026 |
301.752 |
-2,17%
|
125,54
|
123,44
|
128,58
|
124,48
|
| 24/06/2026 |
278.191 |
2,38%
|
123,40
|
123,28
|
128,49
|
127,22
|
| 23/06/2026 |
421.211 |
0,65%
|
125,05
|
124,00
|
128,07
|
124,28
|
| 18/06/2026 |
592.005 |
0,94%
|
123,49
|
121,735
|
126,30
|
123,67
|
| 17/06/2026 |
856.333 |
-3,98%
|
128,14
|
122,50
|
128,71
|
123,72
|
| 16/06/2026 |
347.657 |
-3,96%
|
134,20
|
128,275
|
136,87
|
129,13
|
| 15/06/2026 |
493.238 |
0,25%
|
135,55
|
133,68
|
139,44
|
134,69
|
| 12/06/2026 |
354.954 |
1,72%
|
133,50
|
130,00
|
135,15
|
134,52
|
| 11/06/2026 |
521.780 |
-3,03%
|
135,50
|
129,87
|
136,645
|
132,24
|
| 10/06/2026 |
327.427 |
0,51%
|
135,00
|
134,08
|
138,87
|
136,72
|
| 09/06/2026 |
308.704 |
0,38%
|
135,14
|
133,05
|
137,0077
|
136,14
|
| 08/06/2026 |
243.796 |
-1,21%
|
136,26
|
133,00
|
136,89
|
135,70
|
| 05/06/2026 |
312.265 |
0,44%
|
137,07
|
135,71
|
139,08
|
137,62
|
| 04/06/2026 |
228.948 |
-0,60%
|
139,01
|
136,725
|
142,92
|
137,08
|
| 03/06/2026 |
266.530 |
-4,45%
|
143,34
|
135,502
|
143,54
|
137,79
|
| 02/06/2026 |
465.735 |
-2,84%
|
143,70
|
141,3601
|
145,47
|
144,23
|
| 01/06/2026 |
383.708 |
6,38%
|
141,01
|
139,74
|
151,38
|
148,58
|
| 29/05/2026 |
365.204 |
2,05%
|
137,33
|
135,00
|
144,09
|
139,67
|
| 28/05/2026 |
393.164 |
3,42%
|
135,00
|
132,25
|
138,63
|
136,80
|
| 27/05/2026 |
257.179 |
-0,41%
|
131,00
|
131,00
|
137,33
|
132,28
|
| 26/05/2026 |
294.538 |
-3,35%
|
137,80
|
132,59
|
137,80
|
132,82
|
| 22/05/2026 |
241.959 |
2,57%
|
135,00
|
134,51
|
138,8815
|
137,425
|
| 21/05/2026 |
403.503 |
-2,63%
|
136,89
|
133,10
|
136,90
|
134,35
|
| 20/05/2026 |
443.404 |
-2,26%
|
139,5345
|
133,54
|
140,02
|
137,98
|
| 19/05/2026 |
538.151 |
1,46%
|
141,0694
|
139,85
|
145,14
|
141,17
|
| 18/05/2026 |
443.541 |
2,16%
|
135,50
|
135,50
|
142,41
|
139,18
|
| 15/05/2026 |
288.636 |
2,74%
|
132,98
|
132,98
|
140,415
|
136,24
|
| 14/05/2026 |
611.884 |
-0,96%
|
138,745
|
130,945
|
138,745
|
133,61
|
| 13/05/2026 |
556.646 |
-1,96%
|
137,39
|
132,34
|
138,61
|
134,90
|
| 12/05/2026 |
565.982 |
-0,66%
|
134,72
|
134,72
|
141,06
|
137,60
|
| 11/05/2026 |
473.867 |
1,15%
|
136,87
|
134,25
|
139,2712
|
138,44
|
| 08/05/2026 |
465.493 |
-1,09%
|
136,50
|
130,74
|
137,06
|
136,87
|
| 07/05/2026 |
1.142.364 |
9,62%
|
124,90
|
124,90
|
138,68
|
138,43
|
| 06/05/2026 |
643.935 |
-4,31%
|
132,27
|
125,08
|
132,27
|
126,36
|
| 05/05/2026 |
343.724 |
-0,42%
|
134,00
|
129,42
|
134,00
|
131,68
|
| 04/05/2026 |
465.167 |
0,19%
|
132,50
|
131,04
|
137,00
|
132,23
|
| 01/05/2026 |
416.977 |
4,09%
|
128,8617
|
127,32
|
132,80
|
131,96
|
| 30/04/2026 |
257.128 |
-0,94%
|
127,93
|
124,335
|
127,93
|
126,76
|
| 29/04/2026 |
320.891 |
2,49%
|
124,665
|
124,175
|
128,19
|
127,93
|
