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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024207.59209.74204.85206.72206.72-1.14%350,970
Dec 26, 2024208.62210.00207.37209.10209.10-0.31%436,893
Dec 24, 2024206.60209.99205.81209.75209.751.37%147,458
Dec 23, 2024206.15208.26203.90206.91206.91-0.15%389,761
Dec 20, 2024205.52210.80204.24207.23207.230.12%1,603,871
Dec 19, 2024212.86213.81205.55206.99206.99-1.19%952,420
Dec 18, 2024230.64233.20209.40209.49209.49-10.08%1,083,175
Dec 17, 2024231.46236.57231.00232.97232.970.39%801,446
Dec 16, 2024234.31235.60230.54232.06232.06-1.04%599,528
Dec 13, 2024239.53239.53232.98234.50234.50-2.29%459,919
Dec 12, 2024239.61240.40237.99240.00240.00-0.10%583,595
Dec 11, 2024237.97242.74235.00240.25240.251.95%673,599
Dec 10, 2024235.59236.15232.44235.66235.660.31%447,539
Dec 9, 2024236.77238.57231.40234.94234.94-0.65%686,713
Dec 6, 2024233.00238.18232.99236.48236.482.01%488,075
Dec 5, 2024231.74232.54228.00231.81231.810.03%406,811
Dec 4, 2024230.50232.08226.56231.74231.740.81%439,917
Dec 3, 2024230.29232.79228.34229.88229.88-1.09%609,409
Dec 2, 2024231.78234.94231.12232.41232.410.21%621,255
Nov 29, 2024235.29236.23231.00231.92231.92-1.31%346,719
Nov 27, 2024237.00237.33231.64234.99234.99-0.53%496,141
Nov 26, 2024234.24236.75232.59236.24236.240.69%479,576
Nov 25, 2024232.41236.24231.94234.63234.631.87%652,919
Nov 22, 2024227.91230.73226.80230.32229.951.45%372,363
Nov 21, 2024221.50227.66220.90227.02226.663.29%396,846
Nov 20, 2024217.62220.66216.10219.78219.431.32%661,454
Nov 19, 2024215.20219.85213.07216.92216.57-0.90%415,399
Nov 18, 2024218.84220.48216.49218.90218.55-0.45%373,047
Nov 15, 2024223.86224.47219.82219.88219.53-2.13%478,120
Nov 14, 2024227.00228.09223.11224.67224.31-1.37%504,550
Nov 13, 2024228.39231.10226.99227.80227.44-0.48%427,864
Nov 12, 2024227.00230.01226.70228.89228.530.52%627,439
Nov 11, 2024230.54231.00225.92227.70227.34-0.46%468,882
Nov 8, 2024226.42229.10224.00228.75228.390.69%492,992
Nov 7, 2024230.70230.70226.29227.19226.83-1.69%594,075
Nov 6, 2024222.46233.69222.45231.09230.725.74%1,344,141
Nov 5, 2024210.96219.04209.47218.54218.193.35%1,044,583
Nov 4, 2024210.15213.14208.87211.46211.120.38%818,398
Nov 1, 2024207.73212.58203.28210.65210.310.78%1,117,336
Oct 31, 2024189.68222.30189.20209.03208.7021.35%2,560,033
Oct 30, 2024166.99174.90166.99172.25171.982.81%1,238,154
Oct 29, 2024166.80169.60165.51167.54167.270.11%573,702
Oct 28, 2024165.55168.68165.18167.35167.081.65%524,672
Oct 25, 2024165.94166.86163.75164.63164.37-0.33%328,427
Oct 24, 2024166.92166.97164.09165.18164.920.48%671,208
Oct 23, 2024165.35166.40162.62164.39164.13-1.21%357,951
Oct 22, 2024167.18167.74165.35166.40166.13-0.85%409,476
Oct 21, 2024166.22172.05165.97167.82167.551.16%810,993
Oct 18, 2024166.58167.50164.16165.89165.630.39%376,637
Oct 17, 2024163.87165.41161.24165.25164.991.03%524,563
Oct 16, 2024164.95165.50162.72163.57163.31-0.82%497,744
Oct 15, 2024164.92169.36164.43164.93164.670.15%511,847
Oct 14, 2024162.99164.93161.92164.68164.421.34%515,629
Oct 11, 2024164.11165.16162.46162.50162.24-0.90%377,905
Oct 10, 2024162.93164.12160.77163.98163.720.23%536,253
Oct 9, 2024161.48163.65160.00163.60163.342.29%620,247
Oct 8, 2024163.87164.50159.82159.94159.69-2.24%560,943
Oct 7, 2024167.43167.43163.28163.61163.35-2.60%398,098
Oct 4, 2024168.20168.56166.09167.97167.700.85%356,196
Oct 3, 2024165.16166.96164.58166.56166.29-0.10%348,612
Oct 2, 2024166.26167.83164.32166.73166.460.25%345,397
Oct 1, 2024166.75167.13162.85166.31166.05-0.16%504,764
Sep 30, 2024167.20167.82165.34166.57166.30-0.73%501,615
Sep 27, 2024168.62170.35167.17167.80167.530.20%467,889
Sep 26, 2024170.24170.24158.03167.46167.19-0.23%1,586,885
Sep 25, 2024173.28173.35167.71167.84167.57-3.38%524,330
Sep 24, 2024174.18175.11171.89173.72173.440.66%525,083
Sep 23, 2024171.59172.78168.76172.58172.311.37%557,038
Sep 20, 2024173.00173.25168.59170.24169.97-1.56%1,306,303
Sep 19, 2024174.87175.00171.14172.93172.651.16%609,540
Sep 18, 2024169.19174.15168.62170.94170.671.12%614,614
Sep 17, 2024169.51172.38168.37169.04168.77-0.03%484,030
Sep 16, 2024170.11172.28169.03169.09168.82-0.17%602,182
Sep 13, 2024168.14171.06167.49169.38169.111.09%826,184
Sep 12, 2024169.81170.26165.55167.55167.28-0.56%1,037,560
Sep 11, 2024167.10168.55160.97168.50168.230.52%820,523
Sep 10, 2024164.65167.68161.74167.62167.352.32%744,471
Sep 9, 2024155.69164.52155.64163.82163.565.75%1,025,288
Sep 6, 2024156.23158.07153.08154.91154.66-0.84%982,147
Sep 5, 2024159.41161.04155.78156.22155.97-2.36%3,017,943
Sep 4, 2024160.77162.32158.73160.00159.75-0.80%555,658
Sep 3, 2024161.71163.56160.47161.29161.03-0.92%651,005
Aug 30, 2024164.00164.47161.50162.78162.52-0.47%648,520
Aug 29, 2024164.38165.15162.71163.55163.290.31%349,849
Aug 28, 2024163.25165.11161.87163.04162.78-0.04%528,735
Aug 27, 2024164.08164.48161.59163.10162.84-0.92%494,174
Aug 26, 2024163.95165.75163.12164.61164.350.85%447,388
Aug 23, 2024161.00163.65159.81163.23162.601.93%582,722
Aug 22, 2024160.80161.29158.94160.14159.52-0.41%440,767
Aug 21, 2024159.35161.44157.30160.80160.181.42%438,030
Aug 20, 2024158.39158.87157.28158.55157.94-0.22%467,114
Aug 19, 2024160.00160.99158.27158.90158.29-0.69%482,840
Aug 16, 2024158.70160.84157.12160.00159.380.19%1,418,882
Aug 15, 2024157.52161.00157.52159.69159.072.91%742,894
Aug 14, 2024156.24156.63153.39155.17154.57-0.94%575,553
Aug 13, 2024153.98157.39152.46156.65156.051.91%707,163
Aug 12, 2024158.41158.77153.43153.71153.12-2.74%514,351
Aug 9, 2024158.56159.44157.08158.04157.43-0.78%470,466
Aug 8, 2024153.91160.70152.85159.29158.674.29%710,350
Aug 7, 2024159.96162.58152.54152.74152.15-3.57%774,951