Paycom Software, Inc. PAYC
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$225,44+7,79 (+%3,58)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $224,26 | +%3,04 | $225,60 | $229,01 | $222,20 | 177,18K |
| 2026-09-30 | $217,65 | -%0,43 | $218,19 | $221,29 | $216,71 | 545,00K |
| 2026-09-29 | $218,58 | -%0,91 | $215,05 | $220,52 | $212,40 | 746,10K |
| 2026-09-28 | $220,58 | +%0,05 | $216,52 | $223,21 | $215,05 | 497,30K |
| 2026-09-25 | $220,46 | -%0,16 | $221,01 | $222,81 | $219,06 | 442,20K |
| 2026-09-24 | $220,81 | -%0,39 | $223,35 | $227,03 | $220,35 | 723,90K |
| 2026-09-23 | $221,68 | -%1,30 | $225,10 | $225,63 | $218,91 | 561,50K |
| 2026-09-22 | $224,61 | -%0,72 | $232,86 | $232,86 | $223,55 | 726,70K |
| 2026-09-21 | $226,24 | -%0,02 | $226,01 | $228,39 | $224,64 | 517,40K |
| 2026-09-18 | $226,28 | +%0,10 | $225,81 | $227,50 | $222,03 | 2,40M |
| 2026-09-17 | $226,06 | -%0,67 | $227,11 | $230,95 | $222,25 | 658,90K |
| 2026-09-16 | $227,59 | +%0,37 | $222,98 | $228,90 | $220,10 | 653,40K |
| 2026-09-15 | $226,76 | +%1,75 | $221,63 | $231,49 | $220,46 | 1,09M |
| 2026-09-14 | $222,85 | +%1,80 | $224,84 | $227,39 | $218,21 | 854,90K |
| 2026-09-11 | $218,91 | +%1,33 | $216,14 | $220,31 | $216,05 | 557,70K |
| 2026-09-10 | $216,04 | +%0,21 | $216,19 | $219,12 | $214,99 | 600,10K |
| 2026-09-09 | $215,58 | -%1,63 | $219,23 | $219,94 | $213,65 | 832,20K |
| 2026-09-08 | $219,16 | -%5,40 | $227,36 | $228,49 | $218,16 | 1,01M |
| 2026-09-04 | $231,67 | -%3,68 | $238,14 | $238,15 | $230,56 | 662,00K |
| 2026-09-03 | $240,52 | +%1,81 | $240,00 | $244,98 | $237,32 | 592,00K |
| 2026-09-02 | $236,25 | -%0,71 | $237,09 | $240,59 | $234,48 | 608,70K |
| 2026-09-01 | $237,95 | -%0,48 | $241,77 | $243,28 | $237,12 | 721,50K |
| 2026-08-31 | $239,10 | +%0,24 | $235,30 | $239,58 | $234,73 | 746,60K |
| 2026-08-28 | $238,53 | +%0,63 | $236,41 | $242,50 | $233,17 | 475,00K |
| 2026-08-27 | $237,04 | +%2,04 | $233,01 | $239,92 | $231,77 | 818,80K |
| 2026-08-26 | $232,31 | +%0,26 | $226,82 | $233,21 | $225,58 | 549,00K |
| 2026-08-25 | $231,70 | +%0,91 | $230,37 | $233,46 | $227,21 | 482,30K |
| 2026-08-24 | $229,62 | +%0,24 | $228,46 | $232,37 | $227,43 | 490,00K |
| 2026-08-21 | $229,07 | +%1,04 | $226,70 | $230,53 | $223,87 | 667,60K |
| 2026-08-20 | $226,72 | +%2,05 | $221,47 | $227,30 | $221,13 | 650,00K |
| 2026-08-19 | $222,16 | +%2,99 | $216,74 | $222,86 | $215,96 | 598,10K |
| 2026-08-18 | $215,72 | +%0,71 | $217,68 | $221,60 | $215,43 | 708,00K |
| 2026-08-17 | $214,19 | -%1,81 | $214,86 | $216,89 | $212,54 | 476,20K |
| 2026-08-14 | $218,13 | -%2,46 | $224,61 | $224,82 | $216,42 | 545,70K |
| 2026-08-13 | $223,63 | +%5,85 | $211,00 | $224,63 | $207,94 | 1,27M |
| 2026-08-12 | $211,28 | -%0,45 | $213,49 | $213,49 | $204,36 | 724,50K |
| 2026-08-11 | $212,23 | -%0,57 | $212,97 | $215,62 | $210,12 | 672,00K |
| 2026-08-10 | $213,45 | -%0,69 | $213,00 | $214,17 | $210,03 | 1,23M |
| 2026-08-07 | $214,94 | -%0,48 | $216,94 | $222,43 | $213,56 | 1,27M |
| 2026-08-06 | $215,97 | +%23,55 | $212,89 | $220,48 | $208,00 | 3,83M |
| 2026-08-05 | $174,80 | -%0,29 | $178,65 | $179,24 | $172,61 | 830,20K |
| 2026-08-04 | $175,30 | +%3,93 | $166,14 | $175,54 | $165,00 | 1,07M |
| 2026-08-03 | $168,67 | +%2,87 | $167,97 | $172,54 | $167,05 | 924,30K |
| 2026-07-31 | $163,96 | +%1,51 | $160,28 | $165,00 | $157,42 | 866,90K |
| 2026-07-30 | $161,52 | -%4,38 | $165,29 | $166,05 | $156,41 | 1,16M |
| 2026-07-29 | $168,92 | +%4,45 | $162,61 | $172,54 | $162,61 | 1,06M |
| 2026-07-28 | $161,72 | +%6,89 | $154,68 | $164,38 | $154,54 | 884,70K |
| 2026-07-27 | $151,30 | +%4,09 | $149,10 | $156,13 | $147,38 | 979,50K |
| 2026-07-24 | $145,35 | +%4,79 | $140,88 | $146,14 | $140,70 | 552,90K |
| 2026-07-23 | $138,70 | -%0,43 | $140,82 | $141,70 | $136,80 | 591,10K |
| 2026-07-22 | $139,30 | -%3,41 | $145,31 | $145,70 | $138,22 | 520,40K |
| 2026-07-21 | $144,22 | -%3,67 | $145,21 | $149,51 | $143,25 | 682,40K |
| 2026-07-20 | $149,71 | +%1,20 | $146,33 | $150,93 | $144,22 | 617,20K |
| 2026-07-17 | $147,94 | -%1,69 | $150,27 | $152,85 | $145,38 | 781,60K |
| 2026-07-16 | $150,48 | +%3,97 | $147,85 | $153,20 | $147,19 | 916,10K |
| 2026-07-15 | $144,73 | +%0,74 | $144,95 | $148,70 | $143,87 | 414,80K |
| 2026-07-14 | $143,67 | -%1,93 | $140,34 | $145,09 | $140,20 | 511,50K |
| 2026-07-13 | $146,50 | +%5,34 | $141,26 | $146,71 | $141,00 | 620,60K |
| 2026-07-10 | $139,08 | -%0,34 | $141,57 | $142,07 | $138,10 | 560,20K |
| 2026-07-09 | $139,56 | +%0,77 | $134,75 | $139,72 | $132,58 | 864,60K |
| 2026-07-08 | $138,50 | -%3,67 | $142,23 | $142,28 | $136,84 | 1,06M |
| 2026-07-07 | $143,78 | +%2,77 | $142,79 | $146,00 | $142,51 | 976,40K |
| 2026-07-06 | $139,90 | +%0,50 | $137,95 | $140,85 | $135,68 | 911,10K |
| 2026-07-02 | $139,21 | +%3,92 | $133,71 | $139,21 | $133,71 | 907,70K |
| 2026-07-01 | $133,96 | +%6,59 | $128,80 | $135,35 | $127,79 | 1,33M |
| 2026-06-30 | $125,68 | -%1,18 | $125,09 | $126,72 | $123,85 | 679,40K |
| 2026-06-29 | $127,18 | -%1,55 | $131,74 | $133,13 | $126,65 | 853,80K |
| 2026-06-26 | $129,18 | +%3,78 | $125,76 | $129,97 | $125,76 | 2,10M |
| 2026-06-25 | $124,48 | -%2,15 | $125,67 | $128,58 | $123,44 | 663,50K |
| 2026-06-24 | $127,22 | +%2,37 | $124,46 | $128,49 | $123,71 | 672,30K |
| 2026-06-23 | $124,28 | +%0,49 | $126,90 | $128,07 | $124,00 | 900,80K |
| 2026-06-22 | $123,67 | -%0,95 | $124,50 | $125,87 | $121,97 | 1,33M |
| 2026-06-18 | $124,85 | +%0,91 | $121,23 | $126,30 | $121,00 | 3,26M |
| 2026-06-17 | $123,72 | -%4,19 | $127,33 | $128,71 | $122,49 | 1,84M |
| 2026-06-16 | $129,13 | -%4,13 | $134,87 | $136,87 | $128,27 | 826,60K |
| 2026-06-15 | $134,69 | +%0,13 | $133,87 | $139,44 | $133,50 | 1,20M |
| 2026-06-12 | $134,52 | +%1,72 | $132,24 | $135,15 | $130,00 | 857,80K |
| 2026-06-11 | $132,24 | -%3,28 | $133,49 | $136,65 | $129,87 | 1,28M |
| 2026-06-10 | $136,72 | +%0,43 | $134,10 | $138,86 | $133,50 | 795,80K |
| 2026-06-09 | $136,14 | +%0,32 | $134,00 | $136,98 | $133,22 | 778,10K |
| 2026-06-08 | $135,70 | -%1,40 | $135,01 | $136,84 | $133,00 | 678,70K |
| 2026-06-05 | $137,62 | +%0,39 | $138,64 | $139,17 | $135,71 | 653,30K |
| 2026-06-04 | $137,08 | -%0,52 | $141,64 | $142,84 | $136,73 | 509,20K |
| 2026-06-03 | $137,79 | -%4,47 | $142,60 | $142,60 | $135,50 | 721,20K |
| 2026-06-02 | $144,23 | -%2,93 | $144,12 | $145,47 | $141,36 | 995,30K |
| 2026-06-01 | $148,58 | +%6,38 | $141,90 | $151,38 | $139,67 | 907,00K |
| 2026-05-29 | $139,67 | +%2,10 | $136,04 | $144,14 | $135,00 | 1,19M |
| 2026-05-28 | $136,80 | +%3,42 | $133,14 | $138,63 | $132,37 | 786,00K |
| 2026-05-27 | $132,28 | -%0,41 | $132,93 | $137,33 | $131,50 | 598,00K |
| 2026-05-26 | $132,82 | -%3,61 | $135,16 | $136,52 | $132,59 | 643,70K |