XNYS
Datos históricos de Paycom Software, Inc.
Paycom Software, Inc. · PAYC
$232.22
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:41 UTC
- Variación en el periodo
- +15.36%
- Máximo
- US$244.98
- 3 de septiembre de 2026
- Mínimo
- US$104.90
- 12 de febrero de 2026
- Volumen medio diario
- 1.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 230.54 | 233.00 | 228.21 | 232.22 | +1.01% | 406,867.093 |
| 8 oct 2026 | 223.61 | 230.46 | 222.74 | 229.90 | +2.83% | 666,586.85 |
| 7 oct 2026 | 222.78 | 226.41 | 221.51 | 223.58 | +0.51% | 481,353.546 |
| 6 oct 2026 | 223.63 | 226.39 | 220.17 | 222.44 | −1.48% | 582,560.572 |
| 5 oct 2026 | 222.02 | 226.11 | 219.64 | 225.79 | +2.17% | 601,737.909 |
| 2 oct 2026 | 227.42 | 227.42 | 220.10 | 220.99 | −2.85% | 475,438.92 |
| 1 oct 2026 | 225.60 | 229.04 | 222.20 | 227.47 | +4.51% | 517,911.091 |
| 30 sep 2026 | 218.19 | 221.29 | 216.71 | 217.65 | −0.43% | 545,026.195 |
| 29 sep 2026 | 215.05 | 220.52 | 212.40 | 218.58 | −0.91% | 746,092.681 |
| 28 sep 2026 | 216.52 | 223.21 | 215.05 | 220.58 | +0.05% | 497,257.917 |
| 25 sep 2026 | 221.01 | 222.81 | 219.06 | 220.46 | −0.16% | 442,180.164 |
| 24 sep 2026 | 223.35 | 227.03 | 220.35 | 220.81 | −0.39% | 723,936.861 |
| 23 sep 2026 | 225.10 | 225.63 | 218.91 | 221.68 | −1.30% | 561,526.647 |
| 22 sep 2026 | 232.86 | 232.86 | 223.55 | 224.61 | −0.72% | 726,735.265 |
| 21 sep 2026 | 226.01 | 228.39 | 224.64 | 226.24 | −0.02% | 517,402.832 |
| 18 sep 2026 | 225.81 | 227.50 | 222.03 | 226.28 | +0.10% | 2.4 M |
| 17 sep 2026 | 227.11 | 230.95 | 222.25 | 226.06 | −0.67% | 658,952.551 |
| 16 sep 2026 | 222.98 | 228.90 | 220.10 | 227.59 | +0.37% | 653,611.493 |
| 15 sep 2026 | 221.63 | 231.49 | 220.46 | 226.76 | +1.75% | 1.09 M |
| 14 sep 2026 | 224.84 | 227.39 | 218.21 | 222.85 | +1.80% | 855,145.928 |
| 11 sep 2026 | 216.14 | 220.31 | 216.05 | 218.91 | +1.33% | 557,678.303 |
| 10 sep 2026 | 216.19 | 219.12 | 214.99 | 216.04 | +0.21% | 600,169.445 |
| 9 sep 2026 | 219.23 | 219.94 | 213.65 | 215.58 | −1.63% | 832,178.903 |
| 8 sep 2026 | 227.36 | 228.49 | 218.16 | 219.16 | −5.40% | 1.01 M |
| 4 sep 2026 | 238.14 | 238.15 | 230.56 | 231.67 | −3.68% | 662,018.027 |
| 3 sep 2026 | 240.00 | 244.98 | 237.32 | 240.52 | +1.81% | 592,008.705 |
| 2 sep 2026 | 237.09 | 240.59 | 234.48 | 236.25 | −0.71% | 608,728.376 |
| 1 sep 2026 | 241.77 | 243.28 | 237.12 | 237.95 | −0.48% | 721,723.967 |
| 31 ago 2026 | 235.30 | 239.58 | 234.73 | 239.10 | +0.24% | 746,614.173 |
| 28 ago 2026 | 236.41 | 242.50 | 233.17 | 238.53 | +0.63% | 475,025.369 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.