Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
205.25
+2.43 (1.20%)
Mar 14, 2025, 9:59 AM EDT - Market open
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 205.62 | 205.62 | 199.14 | 202.82 | 202.82 | -1.81% | 575,924 |
| Mar 12, 2025 | 209.10 | 210.24 | 202.80 | 206.56 | 206.56 | -0.05% | 600,166 |
| Mar 11, 2025 | 215.64 | 216.29 | 206.16 | 206.66 | 206.66 | -4.77% | 794,416 |
| Mar 10, 2025 | 215.38 | 226.12 | 214.50 | 217.02 | 217.02 | 1.88% | 995,825 |
| Mar 7, 2025 | 204.10 | 213.65 | 202.89 | 213.02 | 212.65 | 4.62% | 707,555 |
| Mar 6, 2025 | 212.75 | 216.32 | 203.53 | 203.62 | 203.27 | -6.33% | 851,221 |
| Mar 5, 2025 | 215.66 | 218.95 | 214.75 | 217.39 | 217.02 | 0.08% | 894,705 |
| Mar 4, 2025 | 218.87 | 220.73 | 215.87 | 217.21 | 216.84 | -1.36% | 875,909 |
| Mar 3, 2025 | 219.14 | 224.49 | 218.14 | 220.21 | 219.83 | 0.34% | 1,016,838 |
| Feb 28, 2025 | 216.16 | 221.41 | 216.16 | 219.47 | 219.09 | 1.44% | 822,597 |
| Feb 27, 2025 | 220.44 | 221.45 | 215.66 | 216.35 | 215.98 | -1.54% | 885,491 |
| Feb 26, 2025 | 219.25 | 222.10 | 218.92 | 219.74 | 219.36 | 0.31% | 636,524 |
| Feb 25, 2025 | 219.01 | 220.89 | 217.08 | 219.07 | 218.69 | -0.05% | 768,950 |
| Feb 24, 2025 | 214.36 | 220.60 | 211.10 | 219.19 | 218.81 | 2.88% | 813,600 |
| Feb 21, 2025 | 215.00 | 215.00 | 209.48 | 213.06 | 212.69 | -0.63% | 597,496 |
| Feb 20, 2025 | 215.05 | 215.49 | 210.20 | 214.40 | 214.03 | -0.82% | 324,377 |
| Feb 19, 2025 | 212.50 | 216.22 | 209.03 | 216.17 | 215.80 | 1.22% | 469,883 |
| Feb 18, 2025 | 210.57 | 214.38 | 209.41 | 213.57 | 213.20 | 2.08% | 667,026 |
| Feb 14, 2025 | 213.27 | 213.27 | 207.53 | 209.22 | 208.86 | -1.30% | 900,288 |
| Feb 13, 2025 | 215.79 | 217.49 | 200.00 | 211.98 | 211.61 | 2.38% | 1,259,291 |
| Feb 12, 2025 | 200.52 | 207.82 | 199.16 | 207.05 | 206.69 | 1.81% | 1,240,030 |
| Feb 11, 2025 | 202.88 | 207.57 | 202.17 | 203.37 | 203.02 | -0.68% | 752,529 |
| Feb 10, 2025 | 202.62 | 205.05 | 200.40 | 204.76 | 204.41 | 2.49% | 528,045 |
| Feb 7, 2025 | 207.50 | 208.02 | 199.11 | 199.78 | 199.44 | -2.55% | 372,458 |
| Feb 6, 2025 | 207.54 | 207.75 | 203.82 | 205.00 | 204.65 | -0.55% | 438,553 |
| Feb 5, 2025 | 203.89 | 206.24 | 199.48 | 206.14 | 205.78 | 0.43% | 587,495 |
| Feb 4, 2025 | 205.69 | 206.01 | 202.87 | 205.25 | 204.90 | - | 472,811 |
| Feb 3, 2025 | 204.95 | 206.60 | 200.63 | 205.24 | 204.89 | -1.12% | 652,539 |
| Jan 31, 2025 | 207.59 | 211.71 | 205.26 | 207.56 | 207.20 | 1.12% | 531,682 |
| Jan 30, 2025 | 206.77 | 209.27 | 203.90 | 205.26 | 204.91 | -0.59% | 323,753 |
| Jan 29, 2025 | 213.03 | 213.03 | 206.11 | 206.47 | 206.11 | -3.41% | 482,630 |
| Jan 28, 2025 | 213.88 | 217.93 | 210.69 | 213.75 | 213.38 | 0.39% | 420,796 |
| Jan 27, 2025 | 206.93 | 214.17 | 206.93 | 212.92 | 212.55 | 2.61% | 715,067 |
| Jan 24, 2025 | 207.35 | 210.43 | 206.33 | 207.50 | 207.14 | 1.10% | 305,285 |
| Jan 23, 2025 | 206.78 | 206.78 | 203.83 | 205.25 | 204.90 | -1.12% | 708,407 |
| Jan 22, 2025 | 208.16 | 209.19 | 205.63 | 207.57 | 207.21 | -0.81% | 319,519 |
| Jan 21, 2025 | 210.47 | 211.70 | 207.52 | 209.26 | 208.90 | 0.04% | 424,391 |
| Jan 17, 2025 | 210.44 | 210.44 | 206.04 | 209.18 | 208.82 | 0.59% | 544,323 |
| Jan 16, 2025 | 205.40 | 208.19 | 203.48 | 207.96 | 207.60 | 1.27% | 396,479 |
| Jan 15, 2025 | 205.62 | 207.94 | 204.17 | 205.35 | 205.00 | 1.03% | 576,472 |
| Jan 14, 2025 | 201.11 | 203.35 | 199.45 | 203.26 | 202.91 | 1.24% | 290,562 |
| Jan 13, 2025 | 200.61 | 201.80 | 198.57 | 200.78 | 200.43 | -0.60% | 350,826 |
| Jan 10, 2025 | 197.39 | 203.79 | 197.39 | 202.00 | 201.65 | 1.29% | 553,991 |
| Jan 8, 2025 | 200.46 | 201.39 | 197.12 | 199.42 | 199.08 | -1.33% | 449,175 |
| Jan 7, 2025 | 207.70 | 208.11 | 201.67 | 202.10 | 201.75 | -2.38% | 421,523 |
| Jan 6, 2025 | 205.06 | 215.25 | 204.16 | 207.03 | 206.67 | 1.55% | 573,448 |
| Jan 3, 2025 | 203.08 | 203.92 | 200.74 | 203.86 | 203.51 | 1.22% | 410,707 |
| Jan 2, 2025 | 207.00 | 207.10 | 199.81 | 201.40 | 201.05 | -1.74% | 530,595 |
| Dec 31, 2024 | 205.13 | 206.23 | 203.55 | 204.97 | 204.62 | 0.26% | 313,644 |
| Dec 30, 2024 | 204.70 | 205.88 | 201.10 | 204.44 | 204.09 | -1.10% | 289,664 |