Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
204.81
-0.45 (-0.22%)
Feb 5, 2025, 11:58 AM EST - Market open
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 205.69 | 206.01 | 202.87 | 205.25 | 205.25 | - | 472,811 |
| Feb 3, 2025 | 204.95 | 206.60 | 200.63 | 205.24 | 205.24 | -1.12% | 652,539 |
| Jan 31, 2025 | 207.59 | 211.71 | 205.26 | 207.56 | 207.56 | 1.12% | 531,682 |
| Jan 30, 2025 | 206.77 | 209.27 | 203.90 | 205.26 | 205.26 | -0.59% | 323,753 |
| Jan 29, 2025 | 213.03 | 213.03 | 206.11 | 206.47 | 206.47 | -3.41% | 482,630 |
| Jan 28, 2025 | 213.88 | 217.93 | 210.69 | 213.75 | 213.75 | 0.39% | 420,796 |
| Jan 27, 2025 | 206.93 | 214.17 | 206.93 | 212.92 | 212.92 | 2.61% | 715,067 |
| Jan 24, 2025 | 207.35 | 210.43 | 206.33 | 207.50 | 207.50 | 1.10% | 305,285 |
| Jan 23, 2025 | 206.78 | 206.78 | 203.83 | 205.25 | 205.25 | -1.12% | 708,407 |
| Jan 22, 2025 | 208.16 | 209.19 | 205.63 | 207.57 | 207.57 | -0.81% | 319,519 |
| Jan 21, 2025 | 210.47 | 211.70 | 207.52 | 209.26 | 209.26 | 0.04% | 424,391 |
| Jan 17, 2025 | 210.44 | 210.44 | 206.04 | 209.18 | 209.18 | 0.59% | 544,323 |
| Jan 16, 2025 | 205.40 | 208.19 | 203.48 | 207.96 | 207.96 | 1.27% | 396,479 |
| Jan 15, 2025 | 205.62 | 207.94 | 204.17 | 205.35 | 205.35 | 1.03% | 576,472 |
| Jan 14, 2025 | 201.11 | 203.35 | 199.45 | 203.26 | 203.26 | 1.24% | 290,562 |
| Jan 13, 2025 | 200.61 | 201.80 | 198.57 | 200.78 | 200.78 | -0.60% | 350,826 |
| Jan 10, 2025 | 197.39 | 203.79 | 197.39 | 202.00 | 202.00 | 1.29% | 553,991 |
| Jan 8, 2025 | 200.46 | 201.39 | 197.12 | 199.42 | 199.42 | -1.33% | 449,175 |
| Jan 7, 2025 | 207.70 | 208.11 | 201.67 | 202.10 | 202.10 | -2.38% | 421,523 |
| Jan 6, 2025 | 205.06 | 215.25 | 204.16 | 207.03 | 207.03 | 1.55% | 573,448 |
| Jan 3, 2025 | 203.08 | 203.92 | 200.74 | 203.86 | 203.86 | 1.22% | 410,707 |
| Jan 2, 2025 | 207.00 | 207.10 | 199.81 | 201.40 | 201.40 | -1.74% | 530,595 |
| Dec 31, 2024 | 205.13 | 206.23 | 203.55 | 204.97 | 204.97 | 0.26% | 313,644 |
| Dec 30, 2024 | 204.70 | 205.88 | 201.10 | 204.44 | 204.44 | -1.10% | 289,664 |
| Dec 27, 2024 | 207.59 | 209.74 | 204.85 | 206.72 | 206.72 | -1.14% | 351,181 |
| 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 |