Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
164.63
-0.55 (-0.33%)
At close: Oct 25, 2024, 4:00 PM
165.00
+0.37 (0.22%)
After-hours: Oct 25, 2024, 6:39 PM EDT
Paycom Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 166.92 | 166.97 | 164.09 | 165.18 | 165.18 | 0.48% | 671,208 |
Oct 23, 2024 | 165.35 | 166.40 | 162.62 | 164.39 | 164.39 | -1.21% | 357,951 |
Oct 22, 2024 | 167.18 | 167.74 | 165.35 | 166.40 | 166.40 | -0.85% | 409,476 |
Oct 21, 2024 | 166.22 | 172.05 | 165.97 | 167.82 | 167.82 | 1.16% | 810,993 |
Oct 18, 2024 | 166.58 | 167.50 | 164.16 | 165.89 | 165.89 | 0.39% | 376,637 |
Oct 17, 2024 | 163.87 | 165.41 | 161.24 | 165.25 | 165.25 | 1.03% | 524,563 |
Oct 16, 2024 | 164.95 | 165.50 | 162.72 | 163.57 | 163.57 | -0.82% | 497,744 |
Oct 15, 2024 | 164.92 | 169.36 | 164.43 | 164.93 | 164.93 | 0.15% | 511,847 |
Oct 14, 2024 | 162.99 | 164.93 | 161.92 | 164.68 | 164.68 | 1.34% | 515,629 |
Oct 11, 2024 | 164.11 | 165.16 | 162.46 | 162.50 | 162.50 | -0.90% | 377,905 |
Oct 10, 2024 | 162.93 | 164.12 | 160.77 | 163.98 | 163.98 | 0.23% | 536,253 |
Oct 9, 2024 | 161.48 | 163.65 | 160.00 | 163.60 | 163.60 | 2.29% | 620,247 |
Oct 8, 2024 | 163.87 | 164.50 | 159.82 | 159.94 | 159.94 | -2.24% | 560,943 |
Oct 7, 2024 | 167.43 | 167.43 | 163.28 | 163.61 | 163.61 | -2.60% | 398,098 |
Oct 4, 2024 | 168.20 | 168.56 | 166.09 | 167.97 | 167.97 | 0.85% | 356,196 |
Oct 3, 2024 | 165.16 | 166.96 | 164.58 | 166.56 | 166.56 | -0.10% | 348,612 |
Oct 2, 2024 | 166.26 | 167.83 | 164.32 | 166.73 | 166.73 | 0.25% | 345,397 |
Oct 1, 2024 | 166.75 | 167.13 | 162.85 | 166.31 | 166.31 | -0.16% | 504,764 |
Sep 30, 2024 | 167.20 | 167.82 | 165.34 | 166.57 | 166.57 | -0.73% | 501,615 |
Sep 27, 2024 | 168.62 | 170.35 | 167.17 | 167.80 | 167.80 | 0.20% | 467,889 |
Sep 26, 2024 | 170.24 | 170.24 | 158.03 | 167.46 | 167.46 | -0.23% | 1,586,885 |
Sep 25, 2024 | 173.28 | 173.35 | 167.71 | 167.84 | 167.84 | -3.38% | 524,330 |
Sep 24, 2024 | 174.18 | 175.11 | 171.89 | 173.72 | 173.72 | 0.66% | 525,083 |
Sep 23, 2024 | 171.59 | 172.78 | 168.76 | 172.58 | 172.58 | 1.37% | 557,038 |
Sep 20, 2024 | 173.00 | 173.25 | 168.59 | 170.24 | 170.24 | -1.56% | 1,306,303 |
Sep 19, 2024 | 174.87 | 175.00 | 171.14 | 172.93 | 172.93 | 1.16% | 609,540 |
Sep 18, 2024 | 169.19 | 174.15 | 168.62 | 170.94 | 170.94 | 1.12% | 614,614 |
Sep 17, 2024 | 169.51 | 172.38 | 168.37 | 169.04 | 169.04 | -0.03% | 484,030 |
Sep 16, 2024 | 170.11 | 172.28 | 169.03 | 169.09 | 169.09 | -0.17% | 602,182 |
Sep 13, 2024 | 168.14 | 171.06 | 167.49 | 169.38 | 169.38 | 1.09% | 826,184 |
Sep 12, 2024 | 169.81 | 170.26 | 165.55 | 167.55 | 167.55 | -0.56% | 1,037,560 |
Sep 11, 2024 | 167.10 | 168.55 | 160.97 | 168.50 | 168.50 | 0.52% | 820,523 |
Sep 10, 2024 | 164.65 | 167.68 | 161.74 | 167.62 | 167.62 | 2.32% | 744,471 |
Sep 9, 2024 | 155.69 | 164.52 | 155.64 | 163.82 | 163.82 | 5.75% | 1,025,288 |
Sep 6, 2024 | 156.23 | 158.07 | 153.08 | 154.91 | 154.91 | -0.84% | 982,147 |
Sep 5, 2024 | 159.41 | 161.04 | 155.78 | 156.22 | 156.22 | -2.36% | 3,017,943 |
Sep 4, 2024 | 160.77 | 162.32 | 158.73 | 160.00 | 160.00 | -0.80% | 555,658 |
Sep 3, 2024 | 161.71 | 163.56 | 160.47 | 161.29 | 161.29 | -0.92% | 651,005 |
Aug 30, 2024 | 164.00 | 164.47 | 161.50 | 162.78 | 162.78 | -0.47% | 648,520 |
Aug 29, 2024 | 164.38 | 165.15 | 162.71 | 163.55 | 163.55 | 0.31% | 349,849 |
Aug 28, 2024 | 163.25 | 165.11 | 161.87 | 163.04 | 163.04 | -0.04% | 528,735 |
Aug 27, 2024 | 164.08 | 164.48 | 161.59 | 163.10 | 163.10 | -0.92% | 494,174 |
Aug 26, 2024 | 163.95 | 165.75 | 163.12 | 164.61 | 164.61 | 0.85% | 447,388 |
Aug 23, 2024 | 161.00 | 163.65 | 159.81 | 163.23 | 162.86 | 1.93% | 582,722 |
Aug 22, 2024 | 160.80 | 161.29 | 158.94 | 160.14 | 159.78 | -0.41% | 440,767 |
Aug 21, 2024 | 159.35 | 161.44 | 157.30 | 160.80 | 160.44 | 1.42% | 438,030 |
Aug 20, 2024 | 158.39 | 158.87 | 157.28 | 158.55 | 158.19 | -0.22% | 467,114 |
Aug 19, 2024 | 160.00 | 160.99 | 158.27 | 158.90 | 158.54 | -0.69% | 482,840 |
Aug 16, 2024 | 158.70 | 160.84 | 157.12 | 160.00 | 159.64 | 0.19% | 1,418,882 |
Aug 15, 2024 | 157.52 | 161.00 | 157.52 | 159.69 | 159.33 | 2.91% | 742,894 |
Aug 14, 2024 | 156.24 | 156.63 | 153.39 | 155.17 | 154.82 | -0.94% | 575,553 |
Aug 13, 2024 | 153.98 | 157.39 | 152.46 | 156.65 | 156.29 | 1.91% | 707,163 |
Aug 12, 2024 | 158.41 | 158.77 | 153.43 | 153.71 | 153.36 | -2.74% | 514,351 |
Aug 9, 2024 | 158.56 | 159.44 | 157.08 | 158.04 | 157.68 | -0.78% | 470,466 |
Aug 8, 2024 | 153.91 | 160.70 | 152.85 | 159.29 | 158.93 | 4.29% | 710,350 |
Aug 7, 2024 | 159.96 | 162.58 | 152.54 | 152.74 | 152.39 | -3.57% | 774,951 |
Aug 6, 2024 | 158.71 | 162.18 | 158.00 | 158.40 | 158.04 | 0.21% | 668,224 |
Aug 5, 2024 | 157.22 | 163.40 | 156.30 | 158.07 | 157.71 | -3.80% | 3,179,816 |
Aug 2, 2024 | 164.93 | 166.84 | 158.66 | 164.31 | 163.94 | -1.83% | 845,636 |
Aug 1, 2024 | 174.02 | 178.90 | 165.43 | 167.38 | 167.00 | 0.35% | 1,693,220 |
Jul 31, 2024 | 167.63 | 170.53 | 166.09 | 166.79 | 166.41 | 0.80% | 1,338,887 |
Jul 30, 2024 | 164.24 | 167.21 | 162.10 | 165.47 | 165.09 | 0.76% | 644,147 |
Jul 29, 2024 | 164.79 | 167.87 | 163.28 | 164.23 | 163.86 | 0.12% | 560,868 |
Jul 26, 2024 | 164.04 | 165.03 | 161.60 | 164.03 | 163.66 | 0.70% | 585,889 |
Jul 25, 2024 | 159.25 | 167.36 | 158.47 | 162.89 | 162.52 | 2.72% | 651,979 |
Jul 24, 2024 | 165.16 | 167.47 | 158.20 | 158.58 | 158.22 | -4.13% | 700,105 |
Jul 23, 2024 | 160.37 | 167.98 | 159.42 | 165.42 | 165.04 | 3.39% | 997,170 |
Jul 22, 2024 | 159.43 | 160.57 | 154.92 | 159.99 | 159.63 | 1.20% | 610,777 |
Jul 19, 2024 | 154.96 | 158.45 | 152.45 | 158.10 | 157.74 | 2.14% | 747,768 |
Jul 18, 2024 | 160.68 | 162.25 | 153.81 | 154.79 | 154.44 | -3.67% | 735,534 |
Jul 17, 2024 | 160.00 | 161.76 | 156.59 | 160.68 | 160.32 | -0.22% | 752,906 |
Jul 16, 2024 | 156.39 | 162.50 | 156.32 | 161.03 | 160.66 | 3.15% | 987,334 |
Jul 15, 2024 | 149.41 | 156.85 | 148.22 | 156.11 | 155.76 | 5.17% | 1,091,013 |
Jul 12, 2024 | 146.00 | 150.43 | 144.60 | 148.43 | 148.09 | 2.73% | 908,242 |
Jul 11, 2024 | 142.00 | 144.84 | 140.69 | 144.48 | 144.15 | 2.99% | 764,144 |
Jul 10, 2024 | 140.45 | 140.64 | 139.53 | 140.28 | 139.96 | 0.09% | 581,730 |
Jul 9, 2024 | 139.90 | 140.90 | 139.50 | 140.16 | 139.84 | -0.14% | 741,760 |
Jul 8, 2024 | 142.65 | 142.76 | 139.77 | 140.35 | 140.03 | -1.13% | 666,262 |
Jul 5, 2024 | 142.86 | 142.98 | 140.66 | 141.96 | 141.64 | -0.80% | 427,715 |
Jul 3, 2024 | 142.50 | 144.45 | 142.11 | 143.11 | 142.79 | 0.66% | 458,017 |
Jul 2, 2024 | 142.79 | 144.06 | 140.35 | 142.17 | 141.85 | -0.09% | 712,872 |
Jul 1, 2024 | 142.96 | 143.36 | 140.84 | 142.30 | 141.98 | -0.52% | 699,888 |
Jun 28, 2024 | 142.15 | 143.05 | 140.55 | 143.04 | 142.72 | 0.89% | 995,247 |
Jun 27, 2024 | 141.00 | 143.25 | 140.00 | 141.78 | 141.46 | 0.55% | 584,795 |
Jun 26, 2024 | 141.04 | 142.63 | 139.69 | 141.00 | 140.68 | -0.38% | 1,023,893 |
Jun 25, 2024 | 144.68 | 144.68 | 141.16 | 141.54 | 141.22 | -2.39% | 721,691 |
Jun 24, 2024 | 144.88 | 146.70 | 144.01 | 145.00 | 144.67 | -1.63% | 657,664 |
Jun 21, 2024 | 145.78 | 147.48 | 143.99 | 147.40 | 147.07 | 1.18% | 2,648,674 |
Jun 20, 2024 | 141.24 | 145.96 | 140.90 | 145.68 | 145.35 | 2.98% | 802,757 |
Jun 18, 2024 | 142.48 | 144.27 | 141.43 | 141.46 | 141.14 | -1.00% | 1,085,363 |
Jun 17, 2024 | 143.11 | 145.42 | 141.22 | 142.89 | 142.57 | 0.08% | 1,009,683 |
Jun 14, 2024 | 140.98 | 144.00 | 140.12 | 142.78 | 142.46 | 1.27% | 795,572 |
Jun 13, 2024 | 143.71 | 144.45 | 140.67 | 140.99 | 140.67 | -2.20% | 725,368 |
Jun 12, 2024 | 146.25 | 147.80 | 143.59 | 144.16 | 143.83 | 0.54% | 694,468 |
Jun 11, 2024 | 144.03 | 145.15 | 142.30 | 143.39 | 143.06 | -1.99% | 883,456 |
Jun 10, 2024 | 143.76 | 146.60 | 142.41 | 146.30 | 145.97 | 0.67% | 878,161 |
Jun 7, 2024 | 143.80 | 147.61 | 142.73 | 145.33 | 145.00 | 0.06% | 792,436 |
Jun 6, 2024 | 145.68 | 147.01 | 143.40 | 145.25 | 144.92 | 0.64% | 1,076,331 |
Jun 5, 2024 | 146.88 | 148.00 | 143.88 | 144.32 | 143.99 | -1.58% | 804,493 |
Jun 4, 2024 | 144.48 | 149.32 | 143.88 | 146.63 | 146.30 | 1.02% | 946,199 |