NYSE - Delayed Quote • USD
Paycom Software, Inc. (PAYC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 188.09 | 566,800 |
Apr 22, 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 186.71 | 522,100 |
Apr 19, 2024 | 184.65 | 187.18 | 183.24 | 183.25 | 183.25 | 572,600 |
Apr 18, 2024 | 187.71 | 188.58 | 184.43 | 184.87 | 184.87 | 614,000 |
Apr 17, 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 186.86 | 821,800 |
Apr 16, 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 190.15 | 795,500 |
Apr 15, 2024 | 197.75 | 198.17 | 191.79 | 192.73 | 192.73 | 601,000 |
Apr 12, 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 198.00 | 758,300 |
Apr 11, 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 204.52 | 521,900 |
Apr 10, 2024 | 203.54 | 203.79 | 199.58 | 203.31 | 203.31 | 1,152,700 |
Apr 9, 2024 | 203.20 | 207.99 | 202.74 | 207.82 | 207.82 | 647,800 |
Apr 8, 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 201.86 | 707,100 |
Apr 5, 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 198.29 | 622,300 |
Apr 4, 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 197.75 | 749,700 |
Apr 3, 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 198.81 | 980,800 |
Apr 2, 2024 | 192.00 | 198.18 | 189.70 | 197.67 | 197.67 | 1,156,100 |
Apr 1, 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 198.28 | 785,100 |
Mar 28, 2024 | 198.37 | 201.80 | 197.79 | 199.01 | 199.01 | 750,700 |
Mar 27, 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 197.22 | 766,400 |
Mar 26, 2024 | 192.27 | 192.35 | 189.72 | 190.60 | 190.60 | 1,098,600 |
Mar 25, 2024 | 191.74 | 192.73 | 189.35 | 191.26 | 191.26 | 397,300 |
Mar 22, 2024 | 193.29 | 193.67 | 190.00 | 192.47 | 192.47 | 459,000 |
Mar 21, 2024 | 192.78 | 194.80 | 191.98 | 193.53 | 193.53 | 565,700 |
Mar 20, 2024 | 190.41 | 192.57 | 189.60 | 191.34 | 191.34 | 493,300 |
Mar 19, 2024 | 191.45 | 191.45 | 187.71 | 189.58 | 189.58 | 691,800 |
Mar 18, 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 191.61 | 756,300 |
Mar 15, 2024 | 188.43 | 191.77 | 185.99 | 189.70 | 189.70 | 1,680,200 |
Mar 14, 2024 | 188.74 | 190.94 | 187.46 | 189.80 | 189.80 | 820,000 |
Mar 13, 2024 | 187.04 | 189.86 | 186.84 | 188.25 | 188.25 | 791,200 |
Mar 12, 2024 | 184.94 | 186.94 | 182.65 | 186.84 | 186.84 | 635,100 |
Mar 11, 2024 | 181.16 | 185.25 | 180.77 | 184.50 | 184.50 | 895,100 |
Mar 8, 2024 | 182.38 | 182.70 | 179.19 | 181.22 | 181.22 | 721,100 |
Mar 7, 2024 | 177.01 | 182.37 | 176.44 | 181.68 | 181.68 | 799,800 |
Mar 6, 2024 | 175.16 | 177.28 | 173.74 | 175.88 | 175.88 | 715,100 |
Mar 5, 2024 | 176.77 | 176.79 | 170.89 | 173.89 | 173.89 | 929,600 |
Mar 4, 2024 | 183.40 | 183.87 | 176.77 | 178.05 | 178.05 | 913,600 |
Mar 1, 2024 | 0.38 Dividend | |||||
Mar 1, 2024 | 181.95 | 184.79 | 181.06 | 184.75 | 184.75 | 659,800 |
Feb 29, 2024 | 183.85 | 186.29 | 181.27 | 182.39 | 182.01 | 911,800 |
Feb 28, 2024 | 181.68 | 184.60 | 181.54 | 183.60 | 183.22 | 755,200 |
Feb 27, 2024 | 180.62 | 186.28 | 180.62 | 183.10 | 182.72 | 748,300 |
Feb 26, 2024 | 184.05 | 184.05 | 179.61 | 180.08 | 179.71 | 729,600 |
Feb 23, 2024 | 181.50 | 185.25 | 180.01 | 184.67 | 184.29 | 1,335,400 |
Feb 22, 2024 | 184.17 | 185.82 | 180.72 | 181.71 | 181.34 | 1,238,400 |
Feb 21, 2024 | 187.58 | 187.86 | 180.52 | 182.02 | 181.65 | 697,600 |
Feb 20, 2024 | 188.50 | 191.20 | 188.15 | 190.05 | 189.66 | 745,900 |
Feb 16, 2024 | 193.51 | 196.17 | 190.77 | 190.82 | 190.43 | 904,600 |
Feb 15, 2024 | 190.99 | 196.42 | 189.60 | 194.38 | 193.98 | 1,612,300 |
Feb 14, 2024 | 189.00 | 192.33 | 187.88 | 189.25 | 188.86 | 1,015,800 |
Feb 13, 2024 | 186.75 | 188.66 | 184.00 | 186.97 | 186.59 | 1,097,600 |
Feb 12, 2024 | 190.37 | 195.35 | 190.37 | 191.70 | 191.31 | 1,129,500 |
Feb 9, 2024 | 196.08 | 197.53 | 187.46 | 190.00 | 189.61 | 1,783,900 |
Feb 8, 2024 | 188.93 | 199.37 | 186.10 | 195.75 | 195.35 | 1,777,200 |
Feb 7, 2024 | 198.05 | 200.13 | 191.96 | 199.03 | 198.62 | 1,264,100 |
Feb 6, 2024 | 195.60 | 199.22 | 195.36 | 197.66 | 197.25 | 1,377,300 |
Feb 5, 2024 | 194.00 | 194.60 | 189.97 | 194.23 | 193.83 | 798,700 |
Feb 2, 2024 | 192.66 | 195.92 | 191.00 | 194.99 | 194.59 | 911,700 |
Feb 1, 2024 | 191.35 | 192.81 | 188.23 | 192.72 | 192.32 | 993,400 |
Jan 31, 2024 | 195.17 | 195.50 | 190.09 | 190.24 | 189.85 | 563,300 |
Jan 30, 2024 | 194.50 | 197.54 | 193.71 | 195.52 | 195.12 | 490,800 |
Jan 29, 2024 | 192.78 | 196.06 | 191.99 | 195.92 | 195.52 | 626,600 |
Jan 26, 2024 | 193.94 | 196.15 | 193.13 | 193.81 | 193.41 | 801,100 |
Jan 25, 2024 | 194.61 | 196.65 | 191.88 | 192.78 | 192.38 | 808,400 |
Jan 24, 2024 | 199.16 | 199.32 | 193.07 | 193.42 | 193.02 | 680,700 |
Jan 23, 2024 | 198.15 | 202.67 | 196.57 | 197.25 | 196.84 | 793,900 |
Jan 22, 2024 | 195.69 | 198.05 | 191.00 | 195.21 | 194.81 | 1,505,000 |
Jan 19, 2024 | 195.64 | 196.07 | 191.54 | 193.59 | 193.19 | 1,041,500 |
Jan 18, 2024 | 194.32 | 195.77 | 188.47 | 195.64 | 195.24 | 712,400 |
Jan 17, 2024 | 193.16 | 194.00 | 189.76 | 192.19 | 191.79 | 989,200 |
Jan 16, 2024 | 196.02 | 197.01 | 191.23 | 194.74 | 194.34 | 879,800 |
Jan 12, 2024 | 199.90 | 200.81 | 197.48 | 197.57 | 197.16 | 572,300 |
Jan 11, 2024 | 202.97 | 202.97 | 196.09 | 200.29 | 199.88 | 832,900 |
Jan 10, 2024 | 204.41 | 204.49 | 200.41 | 202.00 | 201.58 | 641,700 |
Jan 9, 2024 | 201.99 | 206.17 | 201.99 | 203.02 | 202.60 | 429,400 |
Jan 8, 2024 | 197.37 | 205.45 | 197.15 | 204.14 | 203.72 | 600,500 |
Jan 5, 2024 | 193.03 | 200.23 | 192.82 | 197.15 | 196.74 | 624,500 |
Jan 4, 2024 | 195.55 | 198.55 | 193.97 | 196.50 | 196.10 | 571,700 |
Jan 3, 2024 | 201.57 | 202.43 | 193.74 | 194.45 | 194.05 | 831,800 |
Jan 2, 2024 | 204.97 | 207.88 | 203.62 | 204.60 | 204.18 | 990,100 |
Dec 29, 2023 | 207.00 | 208.37 | 205.54 | 206.72 | 206.29 | 522,800 |
Dec 28, 2023 | 205.43 | 207.76 | 205.07 | 207.56 | 207.13 | 583,600 |
Dec 27, 2023 | 206.19 | 207.35 | 204.77 | 205.69 | 205.27 | 432,900 |
Dec 26, 2023 | 206.00 | 206.73 | 204.04 | 206.32 | 205.90 | 487,900 |
Dec 22, 2023 | 208.09 | 208.93 | 204.47 | 205.60 | 205.18 | 495,100 |
Dec 21, 2023 | 205.59 | 207.49 | 202.35 | 206.60 | 206.18 | 744,300 |
Dec 20, 2023 | 206.77 | 209.62 | 203.19 | 204.03 | 203.61 | 750,300 |
Dec 19, 2023 | 205.00 | 208.64 | 204.75 | 207.98 | 207.55 | 711,100 |
Dec 18, 2023 | 203.59 | 204.80 | 200.01 | 203.62 | 203.20 | 668,500 |
Dec 15, 2023 | 203.00 | 204.36 | 199.91 | 202.77 | 202.35 | 1,416,100 |
Dec 14, 2023 | 201.86 | 207.36 | 199.28 | 203.71 | 203.29 | 1,081,100 |
Dec 13, 2023 | 189.55 | 198.33 | 187.35 | 198.15 | 197.74 | 1,019,100 |
Dec 12, 2023 | 189.56 | 194.57 | 186.32 | 189.44 | 189.05 | 811,500 |
Dec 11, 2023 | 186.11 | 191.75 | 186.11 | 189.23 | 188.84 | 812,500 |
Dec 8, 2023 | 183.98 | 190.76 | 183.62 | 186.57 | 186.19 | 1,062,200 |
Dec 7, 2023 | 185.00 | 188.30 | 182.51 | 185.26 | 184.88 | 998,600 |
Dec 6, 2023 | 183.52 | 186.85 | 181.63 | 185.51 | 185.13 | 890,500 |
Dec 5, 2023 | 185.14 | 185.50 | 180.42 | 182.12 | 181.75 | 744,700 |
Dec 4, 2023 | 184.25 | 186.77 | 182.66 | 186.20 | 185.82 | 727,800 |
Dec 1, 2023 | 181.82 | 185.86 | 181.03 | 185.75 | 185.37 | 1,290,300 |
Nov 30, 2023 | 183.30 | 183.30 | 177.90 | 181.66 | 181.29 | 1,371,900 |
Nov 29, 2023 | 180.51 | 184.62 | 180.40 | 181.29 | 180.92 | 800,000 |
Nov 28, 2023 | 175.62 | 178.63 | 174.75 | 178.26 | 177.89 | 600,900 |
Nov 27, 2023 | 177.43 | 179.05 | 175.78 | 176.11 | 175.75 | 750,400 |
Nov 24, 2023 | 0.38 Dividend | |||||
Nov 24, 2023 | 177.15 | 179.04 | 176.35 | 178.49 | 178.12 | 501,800 |
Nov 22, 2023 | 179.91 | 180.40 | 177.46 | 177.50 | 176.76 | 773,300 |
Nov 21, 2023 | 180.66 | 182.15 | 177.78 | 178.12 | 177.38 | 679,200 |
Nov 20, 2023 | 177.90 | 184.53 | 176.34 | 182.44 | 181.68 | 1,036,700 |
Nov 17, 2023 | 175.03 | 177.90 | 173.26 | 177.50 | 176.76 | 1,356,100 |
Nov 16, 2023 | 177.48 | 178.98 | 172.75 | 173.65 | 172.93 | 953,700 |
Nov 15, 2023 | 177.95 | 182.99 | 176.92 | 177.11 | 176.37 | 1,128,200 |
Nov 14, 2023 | 174.84 | 180.35 | 174.11 | 176.28 | 175.55 | 1,211,100 |
Nov 13, 2023 | 169.84 | 172.44 | 169.25 | 172.00 | 171.28 | 908,900 |
Nov 10, 2023 | 166.08 | 171.61 | 165.20 | 171.16 | 170.45 | 1,015,300 |
Nov 9, 2023 | 169.30 | 170.90 | 166.62 | 167.76 | 167.06 | 1,013,700 |
Nov 8, 2023 | 167.60 | 170.63 | 165.39 | 167.52 | 166.82 | 943,400 |
Nov 7, 2023 | 162.62 | 169.46 | 162.00 | 167.84 | 167.14 | 1,477,700 |
Nov 6, 2023 | 161.36 | 164.04 | 154.55 | 160.89 | 160.22 | 2,966,800 |
Nov 3, 2023 | 163.06 | 165.45 | 156.05 | 159.02 | 158.36 | 3,407,700 |
Nov 2, 2023 | 152.21 | 162.92 | 146.15 | 162.66 | 161.98 | 5,212,800 |
Nov 1, 2023 | 152.55 | 159.00 | 146.88 | 150.69 | 150.06 | 11,068,400 |
Oct 31, 2023 | 241.62 | 247.42 | 239.01 | 244.97 | 243.95 | 1,837,900 |
Oct 30, 2023 | 241.00 | 242.28 | 236.87 | 240.06 | 239.06 | 846,800 |
Oct 27, 2023 | 245.80 | 246.00 | 238.18 | 240.34 | 239.34 | 570,200 |
Oct 26, 2023 | 250.67 | 253.33 | 242.65 | 244.94 | 243.92 | 471,000 |
Oct 25, 2023 | 258.14 | 258.18 | 248.00 | 248.08 | 247.05 | 445,500 |
Oct 24, 2023 | 259.57 | 264.70 | 256.90 | 261.45 | 260.36 | 282,800 |
Oct 23, 2023 | 257.46 | 262.20 | 254.82 | 257.65 | 256.58 | 367,800 |
Oct 20, 2023 | 264.86 | 266.25 | 256.48 | 259.09 | 258.01 | 420,300 |
Oct 19, 2023 | 270.09 | 272.33 | 264.17 | 265.50 | 264.39 | 365,100 |
Oct 18, 2023 | 272.68 | 274.09 | 266.97 | 268.23 | 267.11 | 389,700 |
Oct 17, 2023 | 269.09 | 275.67 | 268.02 | 275.23 | 274.08 | 484,000 |
Oct 16, 2023 | 265.59 | 271.72 | 261.53 | 270.13 | 269.01 | 336,300 |
Oct 13, 2023 | 268.68 | 271.49 | 262.51 | 264.97 | 263.87 | 324,600 |
Oct 12, 2023 | 278.23 | 278.23 | 268.21 | 268.54 | 267.42 | 517,700 |
Oct 11, 2023 | 275.78 | 278.27 | 273.98 | 278.09 | 276.93 | 281,500 |
Oct 10, 2023 | 276.00 | 279.96 | 274.81 | 275.00 | 273.85 | 387,000 |
Oct 9, 2023 | 267.23 | 276.14 | 267.23 | 275.69 | 274.54 | 330,700 |
Oct 6, 2023 | 260.75 | 272.38 | 260.75 | 270.28 | 269.15 | 517,800 |
Oct 5, 2023 | 261.59 | 263.33 | 258.45 | 262.60 | 261.51 | 359,200 |
Oct 4, 2023 | 262.74 | 265.49 | 257.16 | 261.17 | 260.08 | 497,500 |
Oct 3, 2023 | 258.78 | 262.59 | 257.81 | 261.54 | 260.45 | 593,400 |
Oct 2, 2023 | 258.61 | 262.00 | 256.88 | 260.04 | 258.96 | 501,700 |
Sep 29, 2023 | 260.65 | 264.64 | 258.83 | 259.27 | 258.19 | 484,000 |
Sep 28, 2023 | 256.95 | 261.20 | 254.71 | 257.46 | 256.39 | 493,600 |
Sep 27, 2023 | 255.40 | 258.10 | 254.70 | 257.08 | 256.01 | 636,500 |
Sep 26, 2023 | 255.96 | 257.34 | 252.12 | 253.60 | 252.54 | 585,600 |
Sep 25, 2023 | 256.00 | 259.42 | 255.20 | 258.32 | 257.24 | 485,700 |
Sep 22, 2023 | 262.78 | 263.54 | 256.91 | 257.16 | 256.09 | 622,300 |
Sep 21, 2023 | 265.00 | 266.90 | 261.60 | 261.69 | 260.60 | 597,000 |
Sep 20, 2023 | 278.15 | 279.18 | 268.28 | 268.48 | 267.36 | 522,800 |
Sep 19, 2023 | 274.13 | 277.10 | 271.12 | 276.91 | 275.76 | 372,700 |
Sep 18, 2023 | 276.33 | 278.16 | 274.41 | 276.10 | 274.95 | 325,800 |
Sep 15, 2023 | 279.25 | 280.84 | 277.22 | 277.92 | 276.76 | 852,500 |
Sep 14, 2023 | 280.67 | 283.00 | 279.10 | 280.34 | 279.17 | 421,900 |
Sep 13, 2023 | 282.76 | 283.67 | 277.13 | 279.40 | 278.24 | 554,100 |
Sep 12, 2023 | 283.29 | 286.36 | 283.00 | 284.14 | 282.96 | 242,300 |
Sep 11, 2023 | 286.22 | 287.60 | 283.41 | 285.95 | 284.76 | 387,900 |
Sep 8, 2023 | 288.68 | 290.44 | 283.76 | 284.31 | 283.13 | 389,700 |
Sep 7, 2023 | 290.14 | 290.54 | 283.85 | 288.60 | 287.40 | 588,400 |
Sep 6, 2023 | 293.00 | 294.52 | 290.24 | 293.14 | 291.92 | 338,700 |
Sep 5, 2023 | 294.74 | 295.42 | 290.82 | 294.12 | 292.90 | 330,000 |
Sep 1, 2023 | 297.08 | 299.00 | 293.97 | 295.79 | 294.56 | 366,500 |
Aug 31, 2023 | 295.17 | 298.03 | 293.29 | 294.84 | 293.61 | 484,200 |
Aug 30, 2023 | 292.90 | 296.31 | 292.02 | 293.66 | 292.44 | 307,000 |
Aug 29, 2023 | 286.87 | 293.94 | 285.73 | 293.04 | 291.82 | 395,100 |
Aug 28, 2023 | 286.60 | 290.59 | 285.71 | 287.65 | 286.45 | 274,000 |
Aug 25, 2023 | 0.38 Dividend | |||||
Aug 25, 2023 | 285.55 | 288.39 | 283.51 | 286.39 | 285.20 | 311,400 |
Aug 24, 2023 | 291.85 | 291.95 | 284.01 | 284.58 | 283.02 | 343,800 |
Aug 23, 2023 | 288.29 | 290.72 | 285.27 | 289.87 | 288.28 | 290,500 |
Aug 22, 2023 | 285.04 | 288.31 | 284.72 | 286.86 | 285.29 | 473,100 |
Aug 21, 2023 | 281.90 | 286.55 | 281.90 | 283.65 | 282.10 | 482,300 |
Aug 18, 2023 | 278.04 | 283.60 | 276.64 | 281.32 | 279.78 | 535,700 |
Aug 17, 2023 | 289.99 | 290.80 | 280.16 | 280.40 | 278.86 | 671,800 |
Aug 16, 2023 | 290.42 | 292.00 | 288.46 | 290.81 | 289.22 | 474,000 |
Aug 15, 2023 | 291.74 | 293.44 | 290.47 | 291.96 | 290.36 | 551,000 |
Aug 14, 2023 | 288.95 | 295.08 | 288.20 | 294.25 | 292.64 | 716,600 |
Aug 11, 2023 | 288.24 | 295.26 | 288.24 | 292.00 | 290.40 | 553,400 |
Aug 10, 2023 | 288.16 | 294.00 | 287.23 | 291.51 | 289.91 | 610,300 |
Aug 9, 2023 | 290.00 | 293.11 | 286.39 | 286.88 | 285.31 | 444,900 |
Aug 8, 2023 | 290.20 | 292.00 | 283.51 | 291.56 | 289.96 | 655,200 |
Aug 7, 2023 | 290.14 | 295.56 | 288.45 | 293.11 | 291.50 | 671,800 |
Aug 4, 2023 | 296.83 | 297.33 | 288.48 | 290.42 | 288.83 | 1,272,600 |
Aug 3, 2023 | 299.76 | 303.13 | 288.00 | 296.95 | 295.32 | 1,826,100 |
Aug 2, 2023 | 332.50 | 332.50 | 297.74 | 299.62 | 297.98 | 2,400,600 |
Aug 1, 2023 | 366.92 | 373.14 | 364.43 | 370.78 | 368.75 | 744,900 |
Jul 31, 2023 | 370.41 | 374.04 | 367.21 | 368.76 | 366.74 | 417,500 |
Jul 28, 2023 | 366.51 | 371.09 | 363.08 | 368.46 | 366.44 | 438,000 |
Jul 27, 2023 | 361.98 | 371.00 | 359.31 | 361.09 | 359.11 | 609,100 |
Jul 26, 2023 | 352.00 | 360.83 | 352.00 | 358.00 | 356.04 | 356,100 |
Jul 25, 2023 | 351.07 | 354.32 | 350.39 | 353.82 | 351.88 | 239,900 |
Jul 24, 2023 | 351.41 | 355.50 | 348.19 | 350.98 | 349.06 | 406,300 |
Jul 21, 2023 | 362.00 | 362.15 | 349.84 | 350.18 | 348.26 | 509,800 |
Jul 20, 2023 | 362.16 | 363.97 | 356.23 | 357.61 | 355.65 | 304,800 |
Jul 19, 2023 | 365.07 | 368.80 | 360.91 | 365.47 | 363.47 | 380,100 |
Jul 18, 2023 | 359.20 | 365.21 | 358.45 | 363.75 | 361.76 | 500,900 |
Jul 17, 2023 | 353.92 | 360.77 | 353.82 | 358.99 | 357.02 | 362,600 |
Jul 14, 2023 | 349.65 | 355.53 | 347.60 | 355.01 | 353.07 | 709,200 |
Jul 13, 2023 | 343.01 | 351.92 | 342.13 | 349.65 | 347.74 | 509,500 |
Jul 12, 2023 | 344.00 | 344.98 | 337.63 | 340.90 | 339.03 | 504,000 |
Jul 11, 2023 | 334.82 | 339.65 | 331.82 | 338.81 | 336.95 | 443,500 |
Jul 10, 2023 | 323.07 | 337.27 | 322.47 | 334.87 | 333.04 | 718,900 |
Jul 7, 2023 | 322.60 | 327.57 | 321.13 | 324.51 | 322.73 | 397,800 |
Jul 6, 2023 | 313.68 | 325.40 | 312.79 | 323.88 | 322.11 | 600,100 |
Jul 5, 2023 | 317.06 | 319.05 | 314.33 | 317.89 | 316.15 | 333,300 |
Jul 3, 2023 | 320.18 | 321.92 | 317.66 | 319.62 | 317.87 | 198,700 |
Jun 30, 2023 | 317.19 | 322.32 | 315.08 | 321.24 | 319.48 | 461,100 |
Jun 29, 2023 | 312.23 | 316.18 | 309.92 | 313.68 | 311.96 | 336,200 |
Jun 28, 2023 | 316.11 | 320.21 | 309.30 | 312.23 | 310.52 | 653,600 |
Jun 27, 2023 | 312.58 | 316.45 | 309.79 | 313.97 | 312.25 | 456,400 |
Jun 26, 2023 | 304.83 | 311.38 | 304.30 | 310.80 | 309.10 | 372,500 |
Jun 23, 2023 | 303.30 | 308.21 | 302.82 | 306.20 | 304.52 | 608,300 |
Jun 22, 2023 | 310.95 | 311.45 | 305.89 | 306.75 | 305.07 | 613,500 |
Jun 21, 2023 | 319.10 | 321.24 | 310.54 | 312.44 | 310.73 | 484,400 |
Jun 20, 2023 | 316.04 | 323.38 | 314.70 | 322.46 | 320.69 | 495,600 |
Jun 16, 2023 | 327.28 | 328.88 | 318.03 | 319.92 | 318.17 | 672,200 |
Jun 15, 2023 | 318.22 | 324.78 | 315.82 | 323.95 | 322.18 | 552,100 |
Jun 14, 2023 | 322.74 | 328.00 | 317.76 | 319.91 | 318.16 | 505,200 |
Jun 13, 2023 | 315.60 | 323.28 | 314.45 | 322.74 | 320.97 | 508,800 |
Jun 12, 2023 | 307.28 | 313.62 | 306.00 | 312.57 | 310.86 | 365,700 |
Jun 9, 2023 | 306.67 | 308.64 | 303.86 | 304.70 | 303.03 | 418,400 |
Jun 8, 2023 | 302.90 | 308.71 | 301.52 | 305.01 | 303.34 | 487,100 |
Jun 7, 2023 | 309.24 | 310.01 | 299.84 | 302.95 | 301.29 | 405,300 |
Jun 6, 2023 | 304.40 | 312.11 | 304.05 | 307.44 | 305.76 | 493,900 |
Jun 5, 2023 | 291.32 | 307.59 | 291.32 | 305.93 | 304.25 | 834,200 |
Jun 2, 2023 | 285.47 | 293.95 | 284.28 | 293.32 | 291.71 | 608,100 |
Jun 1, 2023 | 276.68 | 284.31 | 273.06 | 281.11 | 279.57 | 427,900 |
May 31, 2023 | 277.59 | 280.84 | 273.15 | 280.13 | 278.60 | 1,149,500 |
May 30, 2023 | 286.49 | 287.53 | 279.38 | 279.82 | 278.29 | 433,800 |
May 26, 2023 | 0.38 Dividend | |||||
May 26, 2023 | 280.61 | 285.13 | 280.06 | 280.95 | 279.41 | 366,700 |
May 25, 2023 | 284.10 | 284.62 | 277.63 | 279.02 | 277.12 | 517,100 |
May 24, 2023 | 281.35 | 283.27 | 279.13 | 280.84 | 278.93 | 325,300 |
May 23, 2023 | 286.02 | 288.55 | 282.44 | 283.97 | 282.04 | 916,200 |
May 22, 2023 | 286.22 | 295.52 | 285.64 | 289.20 | 287.23 | 562,300 |
May 19, 2023 | 283.69 | 286.77 | 282.95 | 285.36 | 283.42 | 609,300 |
May 18, 2023 | 274.58 | 283.19 | 273.61 | 282.25 | 280.33 | 595,800 |
May 17, 2023 | 267.19 | 273.31 | 265.11 | 272.81 | 270.95 | 563,600 |
May 16, 2023 | 270.08 | 271.11 | 264.74 | 265.29 | 263.48 | 358,400 |
May 15, 2023 | 267.95 | 273.63 | 266.99 | 271.72 | 269.87 | 563,800 |
May 12, 2023 | 265.30 | 268.95 | 262.11 | 268.51 | 266.68 | 506,000 |
May 11, 2023 | 273.13 | 273.45 | 263.19 | 265.31 | 263.50 | 838,300 |
May 10, 2023 | 272.48 | 275.00 | 269.15 | 273.18 | 271.32 | 563,000 |
May 9, 2023 | 271.88 | 274.20 | 268.52 | 268.74 | 266.91 | 680,100 |
May 8, 2023 | 272.19 | 275.55 | 270.18 | 274.38 | 272.51 | 738,600 |
May 5, 2023 | 281.19 | 283.13 | 267.66 | 272.63 | 270.77 | 1,304,100 |
May 4, 2023 | 297.03 | 304.08 | 279.50 | 279.99 | 278.08 | 1,103,800 |
May 3, 2023 | 291.15 | 300.71 | 290.00 | 293.70 | 291.70 | 1,493,600 |
May 2, 2023 | 296.05 | 296.05 | 284.88 | 288.75 | 286.78 | 981,900 |
May 1, 2023 | 290.37 | 300.54 | 288.10 | 297.55 | 295.52 | 669,800 |
Apr 28, 2023 | 286.47 | 293.55 | 281.82 | 290.37 | 288.39 | 944,200 |
Apr 27, 2023 | 287.71 | 290.14 | 284.60 | 288.90 | 286.93 | 371,900 |
Apr 26, 2023 | 292.41 | 293.00 | 283.63 | 285.70 | 283.75 | 403,300 |
Apr 25, 2023 | 295.34 | 297.36 | 288.52 | 288.71 | 286.74 | 435,600 |
Apr 24, 2023 | 301.58 | 301.89 | 293.33 | 298.54 | 296.51 | 318,600 |
Related Tickers
TEAM Atlassian Corporation
199.44
+2.66%
PCTY Paylocity Holding Corporation
158.88
-0.42%
HUBS HubSpot, Inc.
651.78
+2.96%
ADSK Autodesk, Inc.
217.93
+0.37%
DDOG Datadog, Inc.
126.44
+3.58%
TTD The Trade Desk, Inc.
81.07
+4.15%
WDAY Workday, Inc.
256.82
+1.30%
FICO Fair Isaac Corporation
1,188.19
+3.26%
BILL BILL Holdings, Inc.
61.26
+1.07%
INTU Intuit Inc.
630.88
+3.46%