Paycom Soft (PAYC) Historical Stock Data
188.89 ↑2.31 (1.24%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAYC is down -0.02% a day on average. There have been 15 days where Paycom Soft closed green and 15 days where PAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 187.82 | 188.89 | ↑$1.07 (0.57%) | 187.82 | 191.75 | 674.97K |
| 2024-04-25 | 185.49 | 186.58 | ↑$1.09 (0.59%) | 183.68 | 186.89 | 843.46K |
| 2024-04-24 | 187.95 | 187.91 | ↓$0.04 (-0.02%) | 184.20 | 188.57 | 549.26K |
| 2024-04-23 | 186.81 | 188.09 | ↑$1.28 (0.69%) | 186.81 | 191.52 | 607.19K |
| 2024-04-22 | 184.46 | 186.71 | ↑$2.25 (1.22%) | 182.39 | 188.40 | 522.10K |
| 2024-04-19 | 184.65 | 183.25 | ↓$1.40 (-0.76%) | 183.24 | 187.19 | 572.60K |
| 2024-04-18 | 187.71 | 184.87 | ↓$2.84 (-1.51%) | 184.44 | 188.58 | 614.04K |
| 2024-04-17 | 190.47 | 186.86 | ↓$3.61 (-1.90%) | 186.69 | 191.24 | 821.84K |
| 2024-04-16 | 191.56 | 190.15 | ↓$1.41 (-0.74%) | 189.61 | 192.16 | 795.47K |
| 2024-04-15 | 197.75 | 192.73 | ↓$5.02 (-2.54%) | 191.80 | 198.17 | 601.17K |
| 2024-04-12 | 203.02 | 198.00 | ↓$5.02 (-2.47%) | 197.75 | 203.02 | 758.37K |
| 2024-04-11 | 205.34 | 204.52 | ↓$0.82 (-0.40%) | 199.73 | 205.34 | 521.90K |
| 2024-04-10 | 203.54 | 203.31 | ↓$0.23 (-0.11%) | 199.58 | 203.79 | 1.15M |
| 2024-04-09 | 203.20 | 207.82 | ↑$4.62 (2.27%) | 202.75 | 207.99 | 647.84K |
| 2024-04-08 | 199.86 | 201.86 | ↑$2.00 (1.00%) | 198.58 | 202.82 | 707.19K |
| 2024-04-05 | 197.11 | 198.29 | ↑$1.18 (0.60%) | 193.70 | 198.84 | 622.27K |
| 2024-04-04 | 201.96 | 197.75 | ↓$4.21 (-2.08%) | 197.74 | 204.63 | 749.68K |
| 2024-04-03 | 197.20 | 198.81 | ↑$1.61 (0.82%) | 196.48 | 199.72 | 0.98M |
| 2024-04-02 | 192.00 | 197.67 | ↑$5.67 (2.95%) | 189.70 | 198.19 | 1.16M |
| 2024-04-01 | 198.31 | 198.28 | ↓$0.03 (-0.02%) | 195.15 | 198.96 | 785.22K |
| 2024-03-29 | 198.37 | 199.01 | ↑$0.64 (0.32%) | 197.79 | 201.80 | 750.66K |
| 2024-03-28 | 198.37 | 199.01 | ↑$0.64 (0.32%) | 197.79 | 201.80 | 750.66K |
| 2024-03-27 | 193.00 | 197.22 | ↑$4.22 (2.19%) | 193.00 | 197.51 | 766.63K |
| 2024-03-26 | 192.27 | 190.60 | ↓$1.67 (-0.87%) | 189.72 | 192.35 | 1.10M |
| 2024-03-25 | 191.74 | 191.26 | ↓$0.48 (-0.25%) | 189.35 | 192.73 | 397.26K |
| 2024-03-22 | 193.29 | 192.47 | ↓$0.82 (-0.42%) | 190.00 | 193.67 | 459.05K |
| 2024-03-21 | 192.78 | 193.53 | ↑$0.75 (0.39%) | 191.98 | 194.81 | 565.71K |
| 2024-03-20 | 190.41 | 191.34 | ↑$0.93 (0.49%) | 189.60 | 192.57 | 493.29K |
| 2024-03-19 | 191.45 | 189.58 | ↓$1.87 (-0.98%) | 187.71 | 191.45 | 691.80K |
| 2024-03-18 | 191.53 | 191.61 | ↑$0.08 (0.04%) | 189.20 | 193.14 | 756.12K |
Create an account or log in to view more rows.
$PAYC upupup!
$PAYC to the moon
$PAYC Buy Buy Buy
$PAYC choo choo
$PAYC Was last two days consolidation??
$PAYC Burn burn burn
$PAYC what’s next bulls
$PAYC This is just getting warmed up.
$PAYC Buy the dip.
$PAYC Starting a small position