Paycom Software, Inc. (PAYC) NYSE

224.30

+0.18(+0.08%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025224.97224.12224.12227.33222.4445,838
September 04, 2025221.54224.5224.5225.84219.52631,344
September 03, 2025218.73221.35221.35221.4216.62830,520
September 02, 2025224.02220220225216.22928,001
August 29, 2025225.79227.15227.15227.57225.34334,443
August 28, 2025227.81225.71225.71228.15225.63524,333
August 27, 2025226.47227.89227.89228.48225.86679,135
August 26, 2025230.28225.97225.97232.34225.86679,248
August 25, 2025232.98230.78230.78234.6229.92372,336
August 22, 2025225.72233.89233.51234.28224.51699,300
August 21, 2025225.49225.32224.96226.45222.91514,826
August 20, 2025226.81226.95226.59229.31224.05817,234
August 19, 2025224.92227.93227.56228.44223.75656,611
August 18, 2025221.55225.32225.32225.85221.55530,077
August 15, 2025216.57217.18217.18218.53215.46593,622
August 14, 2025219.01216216220.43215.95578,608
August 13, 2025215.16221.49221.49222.3213.76752,330
August 12, 2025222.1215.21215.21222.3213.55769,809
August 11, 2025229.63221.04221.04230.6220.1711,061
August 08, 2025233.75229.85229.85234.22227.54672,100
August 07, 2025238.79233.38233.38248.95231.361.48M
August 06, 2025226.35223.26223.26226.94219.731.64M
August 05, 2025229.77223.27223.27229.77223.09568,291
August 04, 2025227.44229.32229.32232.85226.44566,700
August 01, 2025231.12226.44226.44231.12225.21580,500
July 31, 2025235.87231.54231.54237.66231.19523,556
July 30, 2025236.78235.57235.57238.44233.49518,410
July 29, 2025235.57237.45237.45237.69233.15474,923
July 28, 2025239236.44236.44239.62235.6474,900
July 25, 2025238.1238.8238.8240.14236.84325,705
July 24, 2025236.44237.95237.95238.51234.59382,554
July 23, 2025233.51236.44236.44237.23232.78551,250
July 22, 2025228.61233.25233.25234.45228.61622,194
July 21, 2025230.63227.94227.94230.69227.57412,246
July 18, 2025226.74229.71229.71230.15224.34481,419
July 17, 2025224.02224.72224.72226.45222.98429,235
July 16, 2025223.06223.24223.24223.57219.4421,437
July 15, 2025221.76221.73221.73224.16220.87468,708
July 14, 2025220.23222222223.6218630,712
July 11, 2025228.87220.2220.2229.32219.86624,587
July 10, 2025233.51229.36229.36234.37228.71418,438
July 09, 2025233.98234.08234.08235230.77476,500
July 08, 2025233.7233.97233.97236.24232.54519,360
July 07, 2025232.35232.39232.39235229.69511,839
July 03, 2025229.15233.07233.07233.4227.99374,200
July 02, 2025233.78228.13228.13235.31222.2655,500
July 01, 2025230.1233.8233.8235.79228.41913,139
June 30, 2025228.35231.4231.4231.62227.14605,027
June 27, 2025225.8227.23227.23228.59224.03590,049
June 26, 2025223.95225.46225.46227.28221.15853,742
June 25, 2025234.72222.79222.79235.36222.21901,587
June 24, 2025235235.05235.05235.46230.65547,789
June 23, 2025231.72232.97232.97233.6229.15515,347
June 20, 2025233.8232.15232.15234.89229.61.42M
June 18, 2025241.9232.82232.82242.53231.621.01M
June 17, 2025245.15241.73241.73246.68241.72561,214
June 16, 2025246.55246.41246.41248.05243.67478,869
June 13, 2025248.13245245248.83243.65552,423
June 12, 2025253.61250.85250.85253.61246.24685,856
June 11, 2025254.63251.8251.8255.46250.75484,117
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved