Paycom Soft (PAYC) Historical Stock Data
203.86 ↑2.46 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYC is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 203.08 | 203.86 | ↑$0.78 (0.38%) | 200.74 | 203.92 | 410.71K |
| 2025-01-02 | 207.00 | 201.40 | ↓$5.60 (-2.71%) | 199.81 | 207.10 | 530.60K |
| 2024-12-31 | 205.13 | 204.97 | ↓$0.16 (-0.08%) | 203.55 | 206.23 | 313.64K |
| 2024-12-30 | 204.70 | 204.44 | ↓$0.26 (-0.13%) | 201.10 | 205.88 | 289.66K |
| 2024-12-27 | 207.59 | 206.72 | ↓$0.87 (-0.42%) | 204.85 | 209.74 | 351.17K |
| 2024-12-26 | 208.62 | 209.10 | ↑$0.48 (0.23%) | 207.37 | 210.00 | 436.89K |
| 2024-12-24 | 206.60 | 209.75 | ↑$3.15 (1.52%) | 205.81 | 209.99 | 147.46K |
| 2024-12-23 | 206.15 | 206.91 | ↑$0.76 (0.37%) | 203.90 | 208.26 | 389.75K |
| 2024-12-20 | 205.52 | 207.23 | ↑$1.71 (0.83%) | 204.24 | 210.80 | 1.60M |
| 2024-12-19 | 212.86 | 206.99 | ↓$5.87 (-2.76%) | 205.55 | 213.81 | 0.95M |
| 2024-12-18 | 230.64 | 209.49 | ↓$21.15 (-9.17%) | 209.40 | 233.20 | 1.08M |
| 2024-12-17 | 231.46 | 232.97 | ↑$1.51 (0.65%) | 231.00 | 236.57 | 801.45K |
| 2024-12-16 | 234.31 | 232.06 | ↓$2.25 (-0.96%) | 230.54 | 235.60 | 599.53K |
| 2024-12-13 | 239.53 | 234.50 | ↓$5.03 (-2.10%) | 232.98 | 239.53 | 459.92K |
| 2024-12-12 | 239.61 | 240.00 | ↑$0.39 (0.16%) | 237.99 | 240.40 | 583.59K |
| 2024-12-11 | 237.97 | 240.25 | ↑$2.28 (0.96%) | 235.00 | 242.74 | 673.60K |
| 2024-12-10 | 235.59 | 235.66 | ↑$0.07 (0.03%) | 232.44 | 236.15 | 447.49K |
| 2024-12-09 | 236.77 | 234.94 | ↓$1.83 (-0.77%) | 231.40 | 238.57 | 686.71K |
| 2024-12-06 | 233.00 | 236.48 | ↑$3.48 (1.49%) | 232.99 | 238.18 | 487.98K |
| 2024-12-05 | 231.74 | 231.81 | ↑$0.07 (0.03%) | 228.00 | 232.54 | 406.80K |
| 2024-12-04 | 230.50 | 231.74 | ↑$1.24 (0.54%) | 226.56 | 232.08 | 439.52K |
| 2024-12-03 | 230.29 | 229.88 | ↓$0.41 (-0.18%) | 228.34 | 232.79 | 609.26K |
| 2024-12-02 | 231.78 | 232.41 | ↑$0.63 (0.27%) | 231.12 | 234.94 | 621.25K |
| 2024-11-29 | 235.29 | 231.92 | ↓$3.37 (-1.43%) | 231.00 | 236.23 | 346.72K |
| 2024-11-27 | 237.00 | 234.99 | ↓$2.01 (-0.85%) | 231.64 | 237.33 | 496.14K |
| 2024-11-26 | 234.24 | 236.24 | ↑$2.00 (0.85%) | 232.59 | 236.75 | 479.58K |
| 2024-11-25 | 232.41 | 234.63 | ↑$2.22 (0.96%) | 231.94 | 236.24 | 652.92K |
| 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 |
Create an account or log in to view more rows.
$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
$PAYC Buy Buy Buy