Paycom Soft (PAYC) Historical Stock Data
213.43 ↓5.05 (-2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYC is up 0.19% a day on average. There have been 18 days where Paycom Soft closed green and 12 days where PAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 211.61 | 213.43 | ↑$1.82 (0.86%) | 206.46 | 217.13 | 817.81K |
| 2025-04-02 | 217.91 | 218.48 | ↑$0.57 (0.26%) | 215.56 | 221.87 | 527.79K |
| 2025-04-01 | 218.25 | 220.90 | ↑$2.65 (1.21%) | 214.32 | 221.28 | 670.90K |
| 2025-03-31 | 217.03 | 218.48 | ↑$1.45 (0.67%) | 213.68 | 220.77 | 674.09K |
| 2025-03-28 | 225.66 | 218.75 | ↓$6.91 (-3.06%) | 217.83 | 228.45 | 547.96K |
| 2025-03-27 | 222.04 | 225.82 | ↑$3.78 (1.70%) | 219.92 | 225.84 | 452.02K |
| 2025-03-26 | 224.71 | 222.72 | ↓$1.99 (-0.89%) | 221.25 | 226.47 | 476.74K |
| 2025-03-25 | 225.00 | 223.44 | ↓$1.56 (-0.69%) | 222.39 | 227.27 | 440.64K |
| 2025-03-24 | 220.05 | 223.67 | ↑$3.62 (1.65%) | 219.06 | 224.31 | 580.34K |
| 2025-03-21 | 212.96 | 218.30 | ↑$5.34 (2.51%) | 210.80 | 219.33 | 2.94M |
| 2025-03-20 | 216.47 | 215.43 | ↓$1.04 (-0.48%) | 215.31 | 218.84 | 496.85K |
| 2025-03-19 | 217.67 | 217.44 | ↓$0.23 (-0.11%) | 214.05 | 220.57 | 578.98K |
| 2025-03-18 | 213.70 | 217.03 | ↑$3.33 (1.56%) | 210.62 | 217.41 | 696.68K |
| 2025-03-17 | 210.77 | 216.01 | ↑$5.24 (2.49%) | 209.96 | 220.83 | 898.01K |
| 2025-03-14 | 203.72 | 207.99 | ↑$4.27 (2.10%) | 203.72 | 208.18 | 410.84K |
| 2025-03-13 | 205.62 | 202.82 | ↓$2.80 (-1.36%) | 199.14 | 205.62 | 575.91K |
| 2025-03-12 | 209.10 | 206.56 | ↓$2.54 (-1.21%) | 202.80 | 210.24 | 599.97K |
| 2025-03-11 | 215.64 | 206.66 | ↓$8.98 (-4.16%) | 206.16 | 216.29 | 794.42K |
| 2025-03-10 | 215.38 | 217.02 | ↑$1.64 (0.76%) | 214.50 | 226.12 | 1M |
| 2025-03-07 | 204.10 | 213.02 | ↑$8.92 (4.37%) | 202.89 | 213.65 | 707.56K |
| 2025-03-06 | 212.75 | 203.62 | ↓$9.13 (-4.29%) | 203.53 | 216.32 | 851.13K |
| 2025-03-05 | 215.66 | 217.39 | ↑$1.73 (0.80%) | 214.75 | 218.95 | 894.71K |
| 2025-03-04 | 218.87 | 217.21 | ↓$1.66 (-0.76%) | 215.87 | 220.73 | 875.84K |
| 2025-03-03 | 219.14 | 220.21 | ↑$1.07 (0.49%) | 218.14 | 224.49 | 1.02M |
| 2025-02-28 | 216.16 | 219.47 | ↑$3.31 (1.53%) | 216.16 | 221.41 | 822.60K |
| 2025-02-27 | 220.44 | 216.35 | ↓$4.09 (-1.86%) | 215.66 | 221.45 | 885.49K |
| 2025-02-26 | 219.25 | 219.74 | ↑$0.49 (0.22%) | 218.92 | 222.10 | 636.52K |
| 2025-02-25 | 219.01 | 219.07 | ↑$0.06 (0.03%) | 217.08 | 220.89 | 768.95K |
| 2025-02-24 | 214.36 | 219.19 | ↑$4.83 (2.25%) | 211.10 | 220.60 | 813.58K |
| 2025-02-21 | 215.00 | 213.06 | ↓$1.94 (-0.90%) | 209.48 | 215.00 | 597.50K |
Create an account or log in to view more rows.
$PAYC this sell-off is meh.
$PAYC It's coming
load 'em up.
$PAYC I mean ... head and shoulders .....
$PAYC Just buy and hold
$PAYC swing puts
$PAYC prepare your cash to buy dip
$PAYC The United States stock market is going to crash.
$PAYC I would not be a bear now
$PAYC upupup!
$PAYC to the moon