Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Paycom (PAYC) Historical Prices

3,103 Followers
PAYC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026237.76243.01233.62242.66242.66+1.98%698,3091.01
Nov 10, 2026234.59238.24230.92237.96237.96+0.27%1,074,3651.55
Nov 09, 2026237.56241.17231.01236.46236.46-0.36%1,160,5821.69
Nov 06, 2026243.69246.05235.83237.32237.32-5.08%1,243,0201.83
Nov 05, 2026247.00265.36233.01250.02250.02-6.76%1,728,9422.58
Nov 04, 2026266.43273.07265.33268.16268.16+1.97%1,115,3781.66
Nov 03, 2026262.58268.66259.87262.99262.99-1.15%679,3030.94
Nov 02, 2026262.71272.98260.92266.04266.04+0.70%807,1831.12
Oct 30, 2026263.00266.40259.41264.20264.20+1.36%668,7570.92
Oct 29, 2026260.20262.97257.65260.66260.66-0.81%376,2820.51
Oct 28, 2026260.60264.36255.67262.79262.79+0.32%372,7960.50
Oct 27, 2026267.30269.27259.39261.94261.94-2.35%630,1550.83
Oct 26, 2026274.59274.94262.61268.25268.25-2.31%625,9410.82
Oct 23, 2026272.00275.22269.10274.59274.59+0.73%524,0100.68
Oct 22, 2026264.42273.37262.10272.61272.61+4.44%678,8710.88
Oct 21, 2026260.69264.54260.00261.01261.01-0.50%637,6230.83
Oct 20, 2026254.50264.49253.38262.32262.32+3.68%788,3051.03
Oct 19, 2026249.75254.24246.80253.00253.00+0.54%557,5440.73
Oct 16, 2026254.91256.60246.74251.64251.64-0.49%646,4930.84
Oct 15, 2026240.94252.87240.29252.87252.87+5.80%982,3731.29
Oct 14, 2026236.37239.22236.10239.00239.00+0.99%536,5530.70
Oct 13, 2026235.97237.92235.06236.65236.65+0.70%411,4330.53
Oct 12, 2026236.50238.78233.62235.01235.01+1.20%394,3890.51
Oct 09, 2026230.54233.00228.21232.22232.22+1.01%406,8670.52
Oct 08, 2026223.61230.46222.74229.90229.90+2.83%666,5860.86
Oct 07, 2026222.78226.41221.51223.58223.58+0.51%481,3530.62
Oct 06, 2026223.63226.39220.17222.44222.44-1.48%582,5600.75
Oct 05, 2026222.02226.11219.64225.79225.79+2.17%601,7330.76
Oct 02, 2026227.42227.42220.10220.99220.99-2.85%475,4380.60
Oct 01, 2026225.60229.04222.20227.47227.47+4.51%517,8050.65
Sep 30, 2026218.19221.29216.71217.65217.65-0.43%545,0260.69
Sep 29, 2026215.05220.52212.40218.58218.58-0.91%746,0920.94
Sep 28, 2026216.52223.21215.05220.58220.58+0.05%497,2570.61
Sep 25, 2026221.01222.81219.06220.46220.46-0.16%442,1800.54
Sep 24, 2026223.35227.03220.35220.81220.81-0.39%723,9360.89
Sep 23, 2026225.10225.63218.91221.68221.68-1.30%561,5260.67
Sep 22, 2026232.86232.86223.55224.61224.61-0.72%726,7350.87
Sep 21, 2026226.01228.39224.64226.24226.24-0.02%517,4020.61
Sep 18, 2026225.81227.50222.03226.28226.28+0.10%2,404,7952.94
Sep 17, 2026227.11230.95222.25226.06226.06-0.67%658,9470.80
Sep 16, 2026222.98228.90220.10227.59227.59+0.37%653,6110.80
Sep 15, 2026221.63231.49220.46226.76226.76+1.75%1,087,3171.28
Sep 14, 2026224.84227.39218.21222.85222.85+1.80%855,1450.99
Sep 11, 2026216.14220.31216.05218.91218.91+1.33%557,6780.64
Sep 10, 2026216.19219.12214.99216.04216.04+0.21%600,1690.68
Sep 09, 2026219.23219.94213.65215.58215.58-1.63%832,1780.94
Sep 08, 2026227.36228.49218.16219.16219.16-5.40%1,011,5471.14
Sep 07, 2026238.14238.15230.56231.67231.670.00%00.00
Sep 04, 2026238.14238.15230.56231.67231.67-3.68%662,0180.73
Sep 03, 2026240.00244.98237.32240.52240.52+1.81%591,9920.66