Home

Paycom Software, Inc. Common Stock (PAYC)

263.80
+0.00 (0.00%)
NYSE · Last Trade: Jun 4th, 7:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2025260.00264.07256.77263.80590,718263.80
6/02/2025259.09260.00252.95259.54590,687259.54
5/30/2025256.45259.35253.51259.09913,126259.09
5/29/2025260.32261.31254.55255.68515,304255.68
5/28/2025261.68262.66258.98259.46322,667259.46
5/27/2025258.94261.55253.44261.26446,736261.26
5/23/2025258.01259.99255.74257.90413,584257.52
5/22/2025256.36262.80255.17261.50529,885261.12
5/21/2025259.76261.69256.15257.25358,804256.88
5/20/2025258.30261.23257.28260.69277,164260.31
5/19/2025256.27260.40256.27259.93370,782259.55
5/16/2025256.30261.31255.35260.36488,505259.98
5/15/2025256.21257.73251.68256.46715,692256.09
5/14/2025259.35260.06255.34257.22696,633256.85
5/13/2025258.00261.64257.55260.21535,336259.83
5/12/2025259.73260.00252.18258.38952,318258.00
5/09/2025249.04255.12247.76252.70730,429252.33
5/08/2025243.00254.48233.00249.351,501,999248.99
5/07/2025228.19228.90223.35228.67758,006228.34
5/06/2025224.74228.77224.23227.79576,099227.46
5/05/2025225.31230.42225.31227.28459,934226.95
5/02/2025228.41231.40227.16227.37456,065227.04
5/01/2025227.72231.19226.04227.10499,349226.77
4/30/2025224.14226.97220.76226.39588,788226.06
4/29/2025225.75229.75225.21228.56410,345228.23
4/28/2025227.78229.46224.50226.49507,820226.16
4/25/2025225.43228.86223.79227.60348,960227.27
4/24/2025218.67226.52217.06225.86331,857225.53
4/23/2025215.88224.28215.88219.23393,953218.91
4/22/2025207.91213.58207.76211.52368,304211.21
4/21/2025214.20215.79201.71206.20616,829205.90
4/17/2025215.95218.62213.89216.91403,703216.59
4/16/2025218.93219.31213.11215.53371,636215.22
4/15/2025220.23221.74218.14219.29453,001218.97
4/14/2025218.32221.40215.85218.27544,702217.95
4/11/2025210.22216.49207.51215.72406,695215.41
4/10/2025213.71214.70203.57210.22593,276209.91
4/09/2025191.73218.81191.18218.501,162,570218.18
4/08/2025202.51206.56191.54193.07974,258192.79
4/07/2025191.01201.24185.49196.531,213,925196.24
4/04/2025208.35209.10195.00198.11800,808197.82
4/03/2025211.61217.13206.46213.43817,808213.12
4/02/2025217.91221.87215.56218.48527,790218.16
4/01/2025218.25221.28214.32220.90670,901220.58
3/31/2025217.03220.77213.68218.48674,088218.16
3/28/2025225.66228.45217.83218.75547,962218.43
3/27/2025222.04225.84219.92225.82452,024225.49
3/26/2025224.71226.47221.25222.72476,745222.40
3/25/2025225.00227.27222.39223.44440,643223.12
3/24/2025220.05224.31219.06223.67580,340223.34
3/21/2025212.96219.32210.80218.302,944,728217.98
3/20/2025216.47218.84215.31215.43496,852215.12
3/19/2025217.67220.57214.04217.44578,981217.12
3/18/2025213.70217.41210.62217.03696,678216.71
3/17/2025210.77220.83209.96216.01898,012215.70
3/14/2025203.72208.18203.72207.99410,843207.69
3/13/2025205.62205.62199.14202.82575,907202.53
3/12/2025209.10210.24202.80206.56599,968206.26
3/11/2025215.64216.29206.16206.66794,415206.36
3/10/2025215.38226.12214.50217.02995,979216.70
3/07/2025204.10213.65202.89213.02707,555212.34
3/06/2025212.75216.31203.53203.62853,247202.97
3/05/2025215.66218.95214.75217.39894,705216.69
3/04/2025218.87220.73215.87217.21875,841216.51