Paycom Soft (PAYC) Historical Stock Data
163.97 ↓1.75 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYC is down -0.35% a day on average. There have been 13 days where Paycom Soft closed green and 17 days where PAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 163.81 | 163.97 | ↑$0.16 (0.10%) | 162.70 | 165.41 | 665.38K |
| 2025-12-05 | 165.50 | 165.72 | ↑$0.22 (0.13%) | 164.53 | 169.13 | 683.32K |
| 2025-12-04 | 165.31 | 166.14 | ↑$0.83 (0.50%) | 164.43 | 167.44 | 526.10K |
| 2025-12-03 | 161.89 | 164.56 | ↑$2.67 (1.65%) | 161.89 | 165.17 | 447.91K |
| 2025-12-02 | 162.86 | 161.95 | ↓$0.91 (-0.56%) | 160.38 | 163.87 | 498.20K |
| 2025-12-01 | 160.00 | 161.81 | ↑$1.81 (1.13%) | 159.49 | 163.78 | 554.29K |
| 2025-11-28 | 161.33 | 161.17 | ↓$0.16 (-0.10%) | 160.74 | 162.13 | 211.74K |
| 2025-11-26 | 163.75 | 160.82 | ↓$2.93 (-1.79%) | 160.40 | 164.20 | 671.56K |
| 2025-11-25 | 160.55 | 164.34 | ↑$3.79 (2.36%) | 159.81 | 164.54 | 796.61K |
| 2025-11-24 | 161.84 | 159.21 | ↓$2.63 (-1.63%) | 158.00 | 161.84 | 1.05M |
| 2025-11-21 | 159.95 | 162.14 | ↑$2.19 (1.37%) | 159.14 | 163.51 | 693.09K |
| 2025-11-20 | 162.34 | 159.91 | ↓$2.43 (-1.50%) | 159.00 | 162.50 | 524.51K |
| 2025-11-19 | 161.52 | 160.97 | ↓$0.55 (-0.34%) | 159.00 | 161.59 | 607.36K |
| 2025-11-18 | 163.60 | 161.33 | ↓$2.27 (-1.39%) | 159.36 | 165.11 | 498.58K |
| 2025-11-17 | 166.61 | 164.09 | ↓$2.52 (-1.51%) | 163.20 | 167.81 | 847.71K |
| 2025-11-14 | 163.69 | 166.12 | ↑$2.43 (1.48%) | 162.28 | 166.39 | 674.59K |
| 2025-11-13 | 166.01 | 164.66 | ↓$1.35 (-0.81%) | 164.00 | 167.07 | 757.36K |
| 2025-11-12 | 171.04 | 167.66 | ↓$3.38 (-1.98%) | 166.00 | 171.35 | 780.34K |
| 2025-11-11 | 166.77 | 170.34 | ↑$3.57 (2.14%) | 165.37 | 170.35 | 820.62K |
| 2025-11-10 | 162.83 | 166.80 | ↑$3.97 (2.44%) | 162.51 | 166.95 | 0.99M |
| 2025-11-07 | 163.85 | 162.15 | ↓$1.70 (-1.04%) | 159.42 | 164.48 | 0.94M |
| 2025-11-06 | 176.30 | 164.01 | ↓$12.29 (-6.97%) | 156.50 | 176.30 | 2.05M |
| 2025-11-05 | 181.28 | 183.71 | ↑$2.43 (1.34%) | 180.52 | 186.20 | 1.28M |
| 2025-11-04 | 185.17 | 181.91 | ↓$3.26 (-1.76%) | 180.57 | 186.21 | 493.15K |
| 2025-11-03 | 186.86 | 184.85 | ↓$2.01 (-1.08%) | 182.89 | 186.86 | 890.69K |
| 2025-10-31 | 184.64 | 187.09 | ↑$2.45 (1.33%) | 183.76 | 188.08 | 496.03K |
| 2025-10-30 | 186.56 | 185.29 | ↓$1.27 (-0.68%) | 184.72 | 188.41 | 562.02K |
| 2025-10-29 | 195.35 | 186.46 | ↓$8.89 (-4.55%) | 185.62 | 196.60 | 795.66K |
| 2025-10-28 | 199.22 | 198.50 | ↓$0.72 (-0.36%) | 198.41 | 201.34 | 482.63K |
| 2025-10-27 | 197.19 | 200.24 | ↑$3.05 (1.55%) | 197.19 | 202.87 | 394.92K |
Create an account or log in to view more rows.
$PAYC holdddd it tight yall
$PAYC just waiting ….
$PAYC wtf is that dump
$PAYC love when bulls come out
$PAYC still waiting to short this. Next Tuesday feels right for some reason
$PAYC hows short doing? Keep short pls
we need your money.
$PAYC how much did you make this past week?
$PAYC time to short this
$PAYC this sell-off is meh.
$PAYC It's coming
load 'em up.