Paycom Software, Inc. (PAYC) NYSE

166.14

+1.57999(+0.96%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025165.31166.14166.14167.44164.43645,096
December 03, 2025161.89164.56164.56165.17161.89447,911
December 02, 2025162.86161.95161.95163.87160.38595,019
December 01, 2025160161.81161.81163.78159.49769,516
November 28, 2025161.33161.17161.17162.17160.74214,500
November 26, 2025163.75160.82160.82164.2160.4671,601
November 25, 2025160.55164.34164.34164.54159.81796,618
November 24, 2025161.84159.21159.21161.841581.05M
November 21, 2025159.95162.14162.14163.51159.141.05M
November 20, 2025162.34159.91159.91162.5159694,220
November 19, 2025161.52160.97160.97161.59159607,356
November 18, 2025163.6161.33161.33165.11159.34610,445
November 17, 2025166.61164.09164.09168.82163.2847,771
November 14, 2025163.69166.12166.12166.39162.28890,300
November 13, 2025166.01164.66164.66167.07164976,528
November 12, 2025171.04167.66167.66171.35166988,004
November 11, 2025166.77170.34170.34170.37165.37932,400
November 10, 2025162.83166.8166.8166.95162.5987,900
November 07, 2025163.85162.15162.15164.48159.36944,914
November 06, 2025176.3164.01164.01176.3156.52.05M
November 05, 2025181.28183.71183.71186.28180.521.31M
November 04, 2025185.17181.91181.91186.21180.57593,231
November 03, 2025186.86184.85184.85186.86182.88890,719
October 31, 2025184.64187.09187.09188.08183.76610,135
October 30, 2025186.56185.29185.29188.41184.72679,501
October 29, 2025195.35186.46186.46196.6185.62795,703
October 28, 2025199.22198.5198.5201.42198.41488,533
October 27, 2025197.19200.24200.24202.87197.19399,386
October 24, 2025202.1199.51199.51202.22199.41436,500
October 23, 2025201.96200.25200.25203.47200482,100
October 22, 2025206.08202.35202.35206.49202.18377,400
October 21, 2025201.09206.86206.86207.33200.42510,879
October 20, 2025200.69201.09201.09203.24200438,000
October 17, 2025200.28200.69200.69202.43198.13449,725
October 16, 2025200.48200.49200.49201.57198.51646,516
October 15, 2025202.05199.5199.5202.57199.5431,442
October 14, 2025199.48200.53200.53203.06199.48532,200
October 13, 2025198.82201.3201.3202.24197.73410,445
October 10, 2025203.04199.82199.82203.62199.63494,226
October 09, 2025206.27202.59202.59206.39202.36654,913
October 08, 2025203.76205.08205.08206.49201.99527,700
October 07, 2025201.1203.71203.71203.99199.5780,357
October 06, 2025202200.22200.22204.02199.591.04M
October 03, 2025201.95201.86201.86203.3200679,780
October 02, 2025200.5201.38201.38203.26198.21.25M
October 01, 2025208.5199.23199.23208.5198.971.59M
September 30, 2025216.37208.14208.14217.1207.18905,167
September 29, 2025217.89218.14218.14218.75216.9486,461
September 26, 2025217.49217.51217.51219.19216.09767,734
September 25, 2025216.81214.85214.85216.81213.81657,100
September 24, 2025219.98217.42217.42220.53216.93467,000
September 23, 2025220.34219.66219.66220.69216.78556,000
September 22, 2025215.7220.1220.1222.36215.7753,700
September 19, 2025216.46216.6216.6218.712161.66M
September 18, 2025215.55216.55216.55218.59214.11606,892
September 17, 2025214.6214.73214.73218.79213.38688,200
September 16, 2025218.25213.32213.32218.25210.51766,167
September 15, 2025222.84218.2218.2223.65218.05485,417
September 12, 2025226.37222.63222.63226.68221.98379,400
September 11, 2025221.12226.37226.37227.49220.63471,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved