Paycom Soft (PAYC) Historical Stock Data
230.32 ↑3.30 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYC is up 0.82% a day on average. There have been 19 days where Paycom Soft closed green and 11 days where PAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 227.91 | 230.32 | ↑$2.41 (1.06%) | 226.80 | 230.73 | 372.36K |
| 2024-11-21 | 221.50 | 227.02 | ↑$5.52 (2.49%) | 220.90 | 227.66 | 396.85K |
| 2024-11-20 | 217.62 | 219.78 | ↑$2.16 (0.99%) | 216.10 | 220.66 | 661.43K |
| 2024-11-19 | 215.20 | 216.92 | ↑$1.72 (0.80%) | 213.07 | 219.85 | 415.40K |
| 2024-11-18 | 218.84 | 218.90 | ↑$0.06 (0.03%) | 216.49 | 220.48 | 373.05K |
| 2024-11-15 | 223.86 | 219.88 | ↓$3.98 (-1.78%) | 219.82 | 224.47 | 478.12K |
| 2024-11-14 | 227.00 | 224.67 | ↓$2.33 (-1.03%) | 223.11 | 228.09 | 504.55K |
| 2024-11-13 | 228.39 | 227.80 | ↓$0.59 (-0.26%) | 226.99 | 231.10 | 427.86K |
| 2024-11-12 | 227.00 | 228.89 | ↑$1.89 (0.83%) | 226.70 | 230.01 | 627.44K |
| 2024-11-11 | 230.54 | 227.70 | ↓$2.84 (-1.23%) | 225.92 | 231.00 | 468.88K |
| 2024-11-08 | 226.42 | 228.75 | ↑$2.33 (1.03%) | 224.00 | 229.10 | 492.99K |
| 2024-11-07 | 230.70 | 227.19 | ↓$3.51 (-1.52%) | 226.29 | 230.70 | 594.07K |
| 2024-11-06 | 222.46 | 231.09 | ↑$8.63 (3.88%) | 222.45 | 233.69 | 1.34M |
| 2024-11-05 | 210.96 | 218.54 | ↑$7.58 (3.59%) | 209.47 | 219.04 | 1.04M |
| 2024-11-04 | 210.15 | 211.46 | ↑$1.31 (0.62%) | 208.87 | 213.14 | 818.40K |
| 2024-11-01 | 207.73 | 210.65 | ↑$2.92 (1.41%) | 203.28 | 212.58 | 1.12M |
| 2024-10-31 | 189.68 | 209.03 | ↑$19.35 (10.20%) | 189.20 | 222.30 | 2.56M |
| 2024-10-30 | 166.99 | 172.25 | ↑$5.26 (3.15%) | 166.99 | 174.90 | 1.24M |
| 2024-10-29 | 166.80 | 167.54 | ↑$0.74 (0.44%) | 165.51 | 169.60 | 573.67K |
| 2024-10-28 | 165.55 | 167.35 | ↑$1.80 (1.09%) | 165.18 | 168.68 | 524.67K |
| 2024-10-25 | 165.94 | 164.63 | ↓$1.31 (-0.79%) | 163.75 | 166.86 | 328.43K |
| 2024-10-24 | 166.92 | 165.18 | ↓$1.74 (-1.04%) | 164.09 | 166.97 | 671.21K |
| 2024-10-23 | 165.35 | 164.39 | ↓$0.96 (-0.58%) | 162.62 | 166.40 | 357.95K |
| 2024-10-22 | 167.18 | 166.40 | ↓$0.78 (-0.47%) | 165.35 | 167.74 | 409.42K |
| 2024-10-21 | 166.22 | 167.82 | ↑$1.60 (0.96%) | 165.97 | 172.05 | 810.97K |
| 2024-10-18 | 166.58 | 165.89 | ↓$0.69 (-0.41%) | 164.16 | 167.50 | 376.63K |
| 2024-10-17 | 163.87 | 165.25 | ↑$1.38 (0.84%) | 161.24 | 165.41 | 524.53K |
| 2024-10-16 | 164.95 | 163.57 | ↓$1.38 (-0.84%) | 162.72 | 165.50 | 497.74K |
| 2024-10-15 | 164.92 | 164.93 | ↑$0.01 (0.01%) | 164.43 | 169.36 | 511.81K |
| 2024-10-14 | 162.99 | 164.68 | ↑$1.69 (1.04%) | 161.92 | 164.93 | 515.62K |
Create an account or log in to view more rows.
$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
$PAYC Buy Buy Buy
$PAYC choo choo
$PAYC Was last two days consolidation??
$PAYC Burn burn burn