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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 188.43 | 189.70 | ↑$1.27 (0.67%) | 185.99 | 191.77 | 1.68M |
2024-03-14 | 188.74 | 189.80 | ↑$1.06 (0.56%) | 187.47 | 190.94 | 820.02K |
2024-03-13 | 187.04 | 188.25 | ↑$1.21 (0.65%) | 186.84 | 189.86 | 791.24K |
2024-03-12 | 184.94 | 186.84 | ↑$1.90 (1.03%) | 182.65 | 186.94 | 635.12K |
2024-03-11 | 181.16 | 184.50 | ↑$3.34 (1.84%) | 180.78 | 185.25 | 895.18K |
2024-03-08 | 182.38 | 181.22 | ↓$1.16 (-0.64%) | 179.19 | 182.70 | 721.12K |
2024-03-07 | 177.01 | 181.68 | ↑$4.67 (2.64%) | 176.44 | 182.37 | 799.77K |
2024-03-06 | 175.16 | 175.88 | ↑$0.72 (0.41%) | 173.74 | 177.28 | 599.62K |
2024-03-05 | 176.77 | 173.89 | ↓$2.88 (-1.63%) | 170.89 | 176.79 | 0.93M |
2024-03-04 | 183.40 | 178.05 | ↓$5.35 (-2.92%) | 176.78 | 183.87 | 0.91M |
2024-03-01 | 181.95 | 184.75 | ↑$2.80 (1.54%) | 181.06 | 184.79 | 659.83K |
2024-02-29 | 183.85 | 182.39 | ↓$1.46 (-0.79%) | 181.27 | 186.29 | 0.91M |
2024-02-28 | 181.68 | 183.60 | ↑$1.92 (1.06%) | 181.54 | 184.60 | 755.22K |
2024-02-27 | 180.62 | 183.10 | ↑$2.48 (1.37%) | 180.62 | 186.28 | 748.22K |
2024-02-26 | 184.05 | 180.08 | ↓$3.97 (-2.16%) | 179.61 | 184.05 | 729.58K |
2024-02-23 | 181.50 | 184.67 | ↑$3.17 (1.75%) | 180.01 | 185.25 | 1.34M |
2024-02-22 | 184.17 | 181.71 | ↓$2.46 (-1.34%) | 180.72 | 185.82 | 1.24M |
2024-02-21 | 187.58 | 182.02 | ↓$5.56 (-2.96%) | 180.52 | 187.86 | 697.67K |
2024-02-20 | 188.50 | 190.05 | ↑$1.55 (0.82%) | 188.15 | 191.20 | 745.91K |
2024-02-16 | 193.51 | 190.82 | ↓$2.69 (-1.39%) | 190.77 | 196.17 | 0.90M |
2024-02-15 | 190.99 | 194.38 | ↑$3.39 (1.77%) | 189.60 | 196.42 | 1.61M |
2024-02-14 | 189.00 | 189.25 | ↑$0.25 (0.13%) | 187.88 | 192.33 | 1.02M |
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