Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
206.72
-2.38 (-1.14%)
Dec 27, 2024, 4:00 PM EST - Market closed
Paycom Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 207.59 | 209.74 | 204.85 | 206.72 | 206.72 | -1.14% | 350,970 |
Dec 26, 2024 | 208.62 | 210.00 | 207.37 | 209.10 | 209.10 | -0.31% | 436,893 |
Dec 24, 2024 | 206.60 | 209.99 | 205.81 | 209.75 | 209.75 | 1.37% | 147,458 |
Dec 23, 2024 | 206.15 | 208.26 | 203.90 | 206.91 | 206.91 | -0.15% | 389,761 |
Dec 20, 2024 | 205.52 | 210.80 | 204.24 | 207.23 | 207.23 | 0.12% | 1,603,871 |
Dec 19, 2024 | 212.86 | 213.81 | 205.55 | 206.99 | 206.99 | -1.19% | 952,420 |
Dec 18, 2024 | 230.64 | 233.20 | 209.40 | 209.49 | 209.49 | -10.08% | 1,083,175 |
Dec 17, 2024 | 231.46 | 236.57 | 231.00 | 232.97 | 232.97 | 0.39% | 801,446 |
Dec 16, 2024 | 234.31 | 235.60 | 230.54 | 232.06 | 232.06 | -1.04% | 599,528 |
Dec 13, 2024 | 239.53 | 239.53 | 232.98 | 234.50 | 234.50 | -2.29% | 459,919 |
Dec 12, 2024 | 239.61 | 240.40 | 237.99 | 240.00 | 240.00 | -0.10% | 583,595 |
Dec 11, 2024 | 237.97 | 242.74 | 235.00 | 240.25 | 240.25 | 1.95% | 673,599 |
Dec 10, 2024 | 235.59 | 236.15 | 232.44 | 235.66 | 235.66 | 0.31% | 447,539 |
Dec 9, 2024 | 236.77 | 238.57 | 231.40 | 234.94 | 234.94 | -0.65% | 686,713 |
Dec 6, 2024 | 233.00 | 238.18 | 232.99 | 236.48 | 236.48 | 2.01% | 488,075 |
Dec 5, 2024 | 231.74 | 232.54 | 228.00 | 231.81 | 231.81 | 0.03% | 406,811 |
Dec 4, 2024 | 230.50 | 232.08 | 226.56 | 231.74 | 231.74 | 0.81% | 439,917 |
Dec 3, 2024 | 230.29 | 232.79 | 228.34 | 229.88 | 229.88 | -1.09% | 609,409 |
Dec 2, 2024 | 231.78 | 234.94 | 231.12 | 232.41 | 232.41 | 0.21% | 621,255 |
Nov 29, 2024 | 235.29 | 236.23 | 231.00 | 231.92 | 231.92 | -1.31% | 346,719 |
Nov 27, 2024 | 237.00 | 237.33 | 231.64 | 234.99 | 234.99 | -0.53% | 496,141 |
Nov 26, 2024 | 234.24 | 236.75 | 232.59 | 236.24 | 236.24 | 0.69% | 479,576 |
Nov 25, 2024 | 232.41 | 236.24 | 231.94 | 234.63 | 234.63 | 1.87% | 652,919 |
Nov 22, 2024 | 227.91 | 230.73 | 226.80 | 230.32 | 229.95 | 1.45% | 372,363 |
Nov 21, 2024 | 221.50 | 227.66 | 220.90 | 227.02 | 226.66 | 3.29% | 396,846 |
Nov 20, 2024 | 217.62 | 220.66 | 216.10 | 219.78 | 219.43 | 1.32% | 661,454 |
Nov 19, 2024 | 215.20 | 219.85 | 213.07 | 216.92 | 216.57 | -0.90% | 415,399 |
Nov 18, 2024 | 218.84 | 220.48 | 216.49 | 218.90 | 218.55 | -0.45% | 373,047 |
Nov 15, 2024 | 223.86 | 224.47 | 219.82 | 219.88 | 219.53 | -2.13% | 478,120 |
Nov 14, 2024 | 227.00 | 228.09 | 223.11 | 224.67 | 224.31 | -1.37% | 504,550 |
Nov 13, 2024 | 228.39 | 231.10 | 226.99 | 227.80 | 227.44 | -0.48% | 427,864 |
Nov 12, 2024 | 227.00 | 230.01 | 226.70 | 228.89 | 228.53 | 0.52% | 627,439 |
Nov 11, 2024 | 230.54 | 231.00 | 225.92 | 227.70 | 227.34 | -0.46% | 468,882 |
Nov 8, 2024 | 226.42 | 229.10 | 224.00 | 228.75 | 228.39 | 0.69% | 492,992 |
Nov 7, 2024 | 230.70 | 230.70 | 226.29 | 227.19 | 226.83 | -1.69% | 594,075 |
Nov 6, 2024 | 222.46 | 233.69 | 222.45 | 231.09 | 230.72 | 5.74% | 1,344,141 |
Nov 5, 2024 | 210.96 | 219.04 | 209.47 | 218.54 | 218.19 | 3.35% | 1,044,583 |
Nov 4, 2024 | 210.15 | 213.14 | 208.87 | 211.46 | 211.12 | 0.38% | 818,398 |
Nov 1, 2024 | 207.73 | 212.58 | 203.28 | 210.65 | 210.31 | 0.78% | 1,117,336 |
Oct 31, 2024 | 189.68 | 222.30 | 189.20 | 209.03 | 208.70 | 21.35% | 2,560,033 |
Oct 30, 2024 | 166.99 | 174.90 | 166.99 | 172.25 | 171.98 | 2.81% | 1,238,154 |
Oct 29, 2024 | 166.80 | 169.60 | 165.51 | 167.54 | 167.27 | 0.11% | 573,702 |
Oct 28, 2024 | 165.55 | 168.68 | 165.18 | 167.35 | 167.08 | 1.65% | 524,672 |
Oct 25, 2024 | 165.94 | 166.86 | 163.75 | 164.63 | 164.37 | -0.33% | 328,427 |
Oct 24, 2024 | 166.92 | 166.97 | 164.09 | 165.18 | 164.92 | 0.48% | 671,208 |
Oct 23, 2024 | 165.35 | 166.40 | 162.62 | 164.39 | 164.13 | -1.21% | 357,951 |
Oct 22, 2024 | 167.18 | 167.74 | 165.35 | 166.40 | 166.13 | -0.85% | 409,476 |
Oct 21, 2024 | 166.22 | 172.05 | 165.97 | 167.82 | 167.55 | 1.16% | 810,993 |
Oct 18, 2024 | 166.58 | 167.50 | 164.16 | 165.89 | 165.63 | 0.39% | 376,637 |
Oct 17, 2024 | 163.87 | 165.41 | 161.24 | 165.25 | 164.99 | 1.03% | 524,563 |
Oct 16, 2024 | 164.95 | 165.50 | 162.72 | 163.57 | 163.31 | -0.82% | 497,744 |
Oct 15, 2024 | 164.92 | 169.36 | 164.43 | 164.93 | 164.67 | 0.15% | 511,847 |
Oct 14, 2024 | 162.99 | 164.93 | 161.92 | 164.68 | 164.42 | 1.34% | 515,629 |
Oct 11, 2024 | 164.11 | 165.16 | 162.46 | 162.50 | 162.24 | -0.90% | 377,905 |
Oct 10, 2024 | 162.93 | 164.12 | 160.77 | 163.98 | 163.72 | 0.23% | 536,253 |
Oct 9, 2024 | 161.48 | 163.65 | 160.00 | 163.60 | 163.34 | 2.29% | 620,247 |
Oct 8, 2024 | 163.87 | 164.50 | 159.82 | 159.94 | 159.69 | -2.24% | 560,943 |
Oct 7, 2024 | 167.43 | 167.43 | 163.28 | 163.61 | 163.35 | -2.60% | 398,098 |
Oct 4, 2024 | 168.20 | 168.56 | 166.09 | 167.97 | 167.70 | 0.85% | 356,196 |
Oct 3, 2024 | 165.16 | 166.96 | 164.58 | 166.56 | 166.29 | -0.10% | 348,612 |
Oct 2, 2024 | 166.26 | 167.83 | 164.32 | 166.73 | 166.46 | 0.25% | 345,397 |
Oct 1, 2024 | 166.75 | 167.13 | 162.85 | 166.31 | 166.05 | -0.16% | 504,764 |
Sep 30, 2024 | 167.20 | 167.82 | 165.34 | 166.57 | 166.30 | -0.73% | 501,615 |
Sep 27, 2024 | 168.62 | 170.35 | 167.17 | 167.80 | 167.53 | 0.20% | 467,889 |
Sep 26, 2024 | 170.24 | 170.24 | 158.03 | 167.46 | 167.19 | -0.23% | 1,586,885 |
Sep 25, 2024 | 173.28 | 173.35 | 167.71 | 167.84 | 167.57 | -3.38% | 524,330 |
Sep 24, 2024 | 174.18 | 175.11 | 171.89 | 173.72 | 173.44 | 0.66% | 525,083 |
Sep 23, 2024 | 171.59 | 172.78 | 168.76 | 172.58 | 172.31 | 1.37% | 557,038 |
Sep 20, 2024 | 173.00 | 173.25 | 168.59 | 170.24 | 169.97 | -1.56% | 1,306,303 |
Sep 19, 2024 | 174.87 | 175.00 | 171.14 | 172.93 | 172.65 | 1.16% | 609,540 |
Sep 18, 2024 | 169.19 | 174.15 | 168.62 | 170.94 | 170.67 | 1.12% | 614,614 |
Sep 17, 2024 | 169.51 | 172.38 | 168.37 | 169.04 | 168.77 | -0.03% | 484,030 |
Sep 16, 2024 | 170.11 | 172.28 | 169.03 | 169.09 | 168.82 | -0.17% | 602,182 |
Sep 13, 2024 | 168.14 | 171.06 | 167.49 | 169.38 | 169.11 | 1.09% | 826,184 |
Sep 12, 2024 | 169.81 | 170.26 | 165.55 | 167.55 | 167.28 | -0.56% | 1,037,560 |
Sep 11, 2024 | 167.10 | 168.55 | 160.97 | 168.50 | 168.23 | 0.52% | 820,523 |
Sep 10, 2024 | 164.65 | 167.68 | 161.74 | 167.62 | 167.35 | 2.32% | 744,471 |
Sep 9, 2024 | 155.69 | 164.52 | 155.64 | 163.82 | 163.56 | 5.75% | 1,025,288 |
Sep 6, 2024 | 156.23 | 158.07 | 153.08 | 154.91 | 154.66 | -0.84% | 982,147 |
Sep 5, 2024 | 159.41 | 161.04 | 155.78 | 156.22 | 155.97 | -2.36% | 3,017,943 |
Sep 4, 2024 | 160.77 | 162.32 | 158.73 | 160.00 | 159.75 | -0.80% | 555,658 |
Sep 3, 2024 | 161.71 | 163.56 | 160.47 | 161.29 | 161.03 | -0.92% | 651,005 |
Aug 30, 2024 | 164.00 | 164.47 | 161.50 | 162.78 | 162.52 | -0.47% | 648,520 |
Aug 29, 2024 | 164.38 | 165.15 | 162.71 | 163.55 | 163.29 | 0.31% | 349,849 |
Aug 28, 2024 | 163.25 | 165.11 | 161.87 | 163.04 | 162.78 | -0.04% | 528,735 |
Aug 27, 2024 | 164.08 | 164.48 | 161.59 | 163.10 | 162.84 | -0.92% | 494,174 |
Aug 26, 2024 | 163.95 | 165.75 | 163.12 | 164.61 | 164.35 | 0.85% | 447,388 |
Aug 23, 2024 | 161.00 | 163.65 | 159.81 | 163.23 | 162.60 | 1.93% | 582,722 |
Aug 22, 2024 | 160.80 | 161.29 | 158.94 | 160.14 | 159.52 | -0.41% | 440,767 |
Aug 21, 2024 | 159.35 | 161.44 | 157.30 | 160.80 | 160.18 | 1.42% | 438,030 |
Aug 20, 2024 | 158.39 | 158.87 | 157.28 | 158.55 | 157.94 | -0.22% | 467,114 |
Aug 19, 2024 | 160.00 | 160.99 | 158.27 | 158.90 | 158.29 | -0.69% | 482,840 |
Aug 16, 2024 | 158.70 | 160.84 | 157.12 | 160.00 | 159.38 | 0.19% | 1,418,882 |
Aug 15, 2024 | 157.52 | 161.00 | 157.52 | 159.69 | 159.07 | 2.91% | 742,894 |
Aug 14, 2024 | 156.24 | 156.63 | 153.39 | 155.17 | 154.57 | -0.94% | 575,553 |
Aug 13, 2024 | 153.98 | 157.39 | 152.46 | 156.65 | 156.05 | 1.91% | 707,163 |
Aug 12, 2024 | 158.41 | 158.77 | 153.43 | 153.71 | 153.12 | -2.74% | 514,351 |
Aug 9, 2024 | 158.56 | 159.44 | 157.08 | 158.04 | 157.43 | -0.78% | 470,466 |
Aug 8, 2024 | 153.91 | 160.70 | 152.85 | 159.29 | 158.67 | 4.29% | 710,350 |
Aug 7, 2024 | 159.96 | 162.58 | 152.54 | 152.74 | 152.15 | -3.57% | 774,951 |