Home

Paycom Software, Inc. Common Stock (PAYC)

227.60
+1.74 (0.77%)
NYSE · Last Trade: Apr 26th, 7:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Paycom Software, Inc. Common Stock (PAYC)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025225.43228.86223.79227.60348,960227.60
4/24/2025218.67226.52217.06225.86331,857225.86
4/23/2025215.88224.28215.88219.23393,953219.23
4/22/2025207.91213.58207.76211.52368,304211.52
4/21/2025214.20215.79201.71206.20616,829206.20
4/17/2025215.95218.62213.89216.91403,703216.91
4/16/2025218.93219.31213.11215.53371,636215.53
4/15/2025220.23221.74218.14219.29453,001219.29
4/14/2025218.32221.40215.85218.27544,702218.27
4/11/2025210.22216.49207.51215.72406,695215.72
4/10/2025213.71214.70203.57210.22593,276210.22
4/09/2025191.73218.81191.18218.501,162,580218.50
4/08/2025202.51206.56191.54193.07974,258193.07
4/07/2025191.01201.24185.49196.531,213,925196.53
4/04/2025208.35209.10195.00198.11800,808198.11
4/03/2025211.61217.13206.46213.43817,808213.43
4/02/2025217.91221.87215.56218.48527,790218.48
4/01/2025218.25221.28214.32220.90670,901220.90
3/31/2025217.03220.77213.68218.48674,088218.48
3/28/2025225.66228.45217.83218.75547,962218.75
3/27/2025222.04225.84219.92225.82452,024225.82
3/26/2025224.71226.47221.25222.72476,745222.72
3/25/2025225.00227.27222.39223.44440,643223.44
3/24/2025220.05224.31219.06223.67580,340223.67
3/21/2025212.96219.32210.80218.302,944,728218.30
3/20/2025216.47218.84215.31215.43496,852215.43
3/19/2025217.67220.57214.04217.44578,981217.44
3/18/2025213.70217.41210.62217.03696,678217.03
3/17/2025210.77220.83209.96216.01898,012216.01
3/14/2025203.72208.18203.72207.99410,843207.99
3/13/2025205.62205.62199.14202.82575,907202.82
3/12/2025209.10210.24202.80206.56599,968206.56
3/11/2025215.64216.29206.16206.66794,415206.66
3/10/2025215.38226.12214.50217.02995,979217.02
3/07/2025204.10213.65202.89213.02707,555212.65
3/06/2025212.75216.31203.53203.62853,247203.26
3/05/2025215.66218.95214.75217.39894,705217.01
3/04/2025218.87220.73215.87217.21875,841216.83
3/03/2025219.14224.49218.14220.211,016,839219.82
2/28/2025216.16221.41216.16219.47822,597219.08
2/27/2025220.44221.44215.66216.35885,487215.97
2/26/2025219.25222.10218.92219.74636,520219.35
2/25/2025219.01220.88217.08219.07768,771218.68
2/24/2025214.36220.60211.10219.19813,542218.80
2/21/2025215.00215.00209.48213.06597,498212.69
2/20/2025215.05215.49210.20214.40324,378214.02
2/19/2025212.50216.22209.03216.17469,882215.79
2/18/2025210.57214.38209.41213.57666,975213.19
2/14/2025213.27213.27207.53209.22900,288208.85
2/13/2025215.79217.49200.00211.981,259,285211.61
2/12/2025200.52207.82199.16207.051,238,639206.69
2/11/2025202.88207.57202.17203.37758,212203.01
2/10/2025202.62205.04200.40204.76528,039204.40
2/07/2025207.50208.01199.10199.78372,458199.43
2/06/2025207.54207.75203.82205.00438,507204.64
2/05/2025203.89206.24199.47206.14587,489205.78
2/04/2025205.69206.01202.87205.25472,771204.89
2/03/2025204.95206.60200.63205.24652,360204.88
1/31/2025207.59211.71205.26207.56531,682207.19
1/30/2025206.77209.27203.90205.26323,253204.90
1/29/2025213.03213.03206.11206.47482,435206.11
1/28/2025213.88217.93210.69213.75420,796213.37
1/27/2025206.93214.16206.93212.92715,058212.54