Paycom Soft (PAYC) Historical Stock Data

199.14 ↑1.91 (0.97%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PAYC is up 0.10% a day on average. There have been 18 days where Paycom Soft closed green and 12 days where PAYC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-27193.00197.22↑$4.22 (2.19%)193.00197.51766.63K
2024-03-26192.27190.60↓$1.67 (-0.87%)189.72192.351.10M
2024-03-25191.74191.26↓$0.48 (-0.25%)189.35192.73397.26K
2024-03-22193.29192.47↓$0.82 (-0.42%)190.00193.67459.05K
2024-03-21192.78193.53↑$0.75 (0.39%)191.98194.81565.71K
2024-03-20190.41191.34↑$0.93 (0.49%)189.60192.57493.29K
2024-03-19191.45189.58↓$1.87 (-0.98%)187.71191.45691.80K
2024-03-18191.53191.61↑$0.08 (0.04%)189.20193.14756.12K
2024-03-15188.43189.70↑$1.27 (0.67%)185.99191.771.68M
2024-03-14188.74189.80↑$1.06 (0.56%)187.47190.94820.02K
2024-03-13187.04188.25↑$1.21 (0.65%)186.84189.86791.24K
2024-03-12184.94186.84↑$1.90 (1.03%)182.65186.94635.12K
2024-03-11181.16184.50↑$3.34 (1.84%)180.78185.25895.18K
2024-03-08182.38181.22↓$1.16 (-0.64%)179.19182.70721.12K
2024-03-07177.01181.68↑$4.67 (2.64%)176.44182.37799.77K
2024-03-06175.16175.88↑$0.72 (0.41%)173.74177.28599.62K
2024-03-05176.77173.89↓$2.88 (-1.63%)170.89176.790.93M
2024-03-04183.40178.05↓$5.35 (-2.92%)176.78183.870.91M
2024-03-01181.95184.75↑$2.80 (1.54%)181.06184.79659.83K
2024-02-29183.85182.39↓$1.46 (-0.79%)181.27186.290.91M
2024-02-28181.68183.60↑$1.92 (1.06%)181.54184.60755.22K
2024-02-27180.62183.10↑$2.48 (1.37%)180.62186.28748.22K
2024-02-26184.05180.08↓$3.97 (-2.16%)179.61184.05729.58K
2024-02-23181.50184.67↑$3.17 (1.75%)180.01185.251.34M
2024-02-22184.17181.71↓$2.46 (-1.34%)180.72185.821.24M
2024-02-21187.58182.02↓$5.56 (-2.96%)180.52187.86697.67K
2024-02-20188.50190.05↑$1.55 (0.82%)188.15191.20745.91K
2024-02-16193.51190.82↓$2.69 (-1.39%)190.77196.170.90M
2024-02-15190.99194.38↑$3.39 (1.77%)189.60196.421.61M
2024-02-14189.00189.25↑$0.25 (0.13%)187.88192.331.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.