Paycom Software Inc. (PAYC)
218.78
-7.04 (-3.12%)
At close: Mar 28, 2025, 3:59 PM
218.00
-0.35%
After-hours: Mar 28, 2025, 05:56 PM EDT
PAYC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 222.04 | 225.84 | 219.92 | 225.82 | 3.10 | 1.39% | 451,962 |
| Mar 26, 2025 | 224.71 | 226.47 | 221.25 | 222.72 | -0.72 | -0.32% | 476,744 |
| Mar 25, 2025 | 225.00 | 227.27 | 222.39 | 223.44 | -0.23 | -0.10% | 440,643 |
| Mar 24, 2025 | 220.05 | 224.31 | 219.06 | 223.67 | 5.37 | 2.46% | 580,342 |
| Mar 21, 2025 | 212.96 | 219.33 | 210.80 | 218.30 | 2.87 | 1.33% | 2,944,716 |
| Mar 20, 2025 | 216.47 | 218.84 | 215.31 | 215.43 | -2.01 | -0.92% | 496,900 |
| Mar 19, 2025 | 217.67 | 220.57 | 214.05 | 217.44 | 0.41 | 0.19% | 579,000 |
| Mar 18, 2025 | 213.70 | 217.41 | 210.62 | 217.03 | 1.02 | 0.47% | 697,024 |
| Mar 17, 2025 | 210.77 | 220.83 | 209.96 | 216.01 | 8.02 | 3.86% | 898,023 |
| Mar 14, 2025 | 203.72 | 208.18 | 203.72 | 207.99 | 5.17 | 2.55% | 410,843 |
| Mar 13, 2025 | 205.62 | 205.62 | 199.14 | 202.82 | -3.74 | -1.81% | 575,924 |
| Mar 12, 2025 | 209.10 | 210.24 | 202.80 | 206.56 | -0.10 | -0.05% | 600,166 |
| Mar 11, 2025 | 215.64 | 216.29 | 206.16 | 206.66 | -10.36 | -4.77% | 794,416 |
| Mar 10, 2025 | 215.38 | 226.12 | 214.50 | 217.02 | 4.00 | 1.88% | 996,061 |
| Mar 7, 2025 | 204.10 | 213.65 | 202.89 | 213.02 | 9.40 | 4.62% | 707,600 |
| Mar 6, 2025 | 212.75 | 216.32 | 203.53 | 203.62 | -13.77 | -6.33% | 851,221 |
| Mar 5, 2025 | 215.66 | 218.95 | 214.75 | 217.39 | 0.18 | 0.08% | 894,705 |
| Mar 4, 2025 | 218.87 | 220.73 | 215.87 | 217.21 | -3.00 | -1.36% | 875,909 |
| Mar 3, 2025 | 219.14 | 224.49 | 218.14 | 220.21 | 0.74 | 0.34% | 1,016,838 |
| Feb 28, 2025 | 216.16 | 221.41 | 216.16 | 219.47 | 3.12 | 1.44% | 822,600 |
| Feb 27, 2025 | 220.44 | 221.45 | 215.66 | 216.35 | -3.39 | -1.54% | 885,491 |
| Feb 26, 2025 | 219.25 | 222.10 | 218.92 | 219.74 | 0.67 | 0.31% | 636,524 |
| Feb 25, 2025 | 219.01 | 220.89 | 217.08 | 219.07 | -0.12 | -0.05% | 768,950 |
| Feb 24, 2025 | 214.36 | 220.60 | 211.10 | 219.19 | 6.13 | 2.88% | 813,600 |
| Feb 21, 2025 | 215.00 | 215.00 | 209.48 | 213.06 | -1.34 | -0.63% | 597,500 |
| Feb 20, 2025 | 215.05 | 215.49 | 210.20 | 214.40 | -1.77 | -0.82% | 324,400 |
| Feb 19, 2025 | 212.50 | 216.22 | 209.03 | 216.17 | 2.60 | 1.22% | 469,883 |
| Feb 18, 2025 | 210.57 | 214.38 | 209.41 | 213.57 | 4.35 | 2.08% | 667,026 |
| Feb 14, 2025 | 213.27 | 213.27 | 207.53 | 209.22 | -2.76 | -1.30% | 900,288 |
| Feb 13, 2025 | 215.79 | 217.49 | 200.00 | 211.98 | 4.93 | 2.38% | 1,259,300 |
| Feb 12, 2025 | 200.52 | 207.82 | 199.16 | 207.05 | 3.68 | 1.81% | 1,240,030 |
| Feb 11, 2025 | 202.88 | 207.57 | 202.17 | 203.37 | -1.39 | -0.68% | 752,529 |
| Feb 10, 2025 | 202.62 | 205.05 | 200.40 | 204.76 | 4.98 | 2.49% | 528,045 |
| Feb 7, 2025 | 207.50 | 208.02 | 199.11 | 199.78 | -5.22 | -2.55% | 372,458 |
| Feb 6, 2025 | 207.54 | 207.75 | 203.82 | 205.00 | -1.14 | -0.55% | 438,553 |
| Feb 5, 2025 | 203.89 | 206.24 | 199.48 | 206.14 | 0.89 | 0.43% | 587,500 |
| Feb 4, 2025 | 205.69 | 206.01 | 202.87 | 205.25 | 0.01 | 0.00% | 472,811 |
| Feb 3, 2025 | 204.95 | 206.60 | 200.63 | 205.24 | -2.32 | -1.12% | 652,539 |
| Jan 31, 2025 | 207.59 | 211.71 | 205.26 | 207.56 | 2.30 | 1.12% | 531,700 |
| Jan 30, 2025 | 206.77 | 209.27 | 203.90 | 205.26 | -1.21 | -0.59% | 323,800 |
| Jan 29, 2025 | 213.03 | 213.03 | 206.11 | 206.47 | -7.09 | -3.32% | 482,630 |
| Jan 28, 2025 | 213.88 | 217.93 | 210.69 | 213.56 | 0.64 | 0.30% | 420,800 |
| Jan 27, 2025 | 206.93 | 214.17 | 206.93 | 212.92 | 5.42 | 2.61% | 715,100 |
| Jan 24, 2025 | 207.35 | 210.43 | 206.33 | 207.50 | 2.25 | 1.10% | 305,300 |
| Jan 23, 2025 | 206.78 | 206.78 | 203.83 | 205.25 | -2.32 | -1.12% | 708,407 |
| Jan 22, 2025 | 208.16 | 209.19 | 205.63 | 207.57 | -1.69 | -0.81% | 319,519 |
| Jan 21, 2025 | 210.47 | 211.69 | 207.52 | 209.26 | 0.08 | 0.04% | 424,400 |
| Jan 17, 2025 | 210.44 | 210.44 | 206.04 | 209.18 | 1.22 | 0.59% | 544,323 |
| Jan 16, 2025 | 205.40 | 208.19 | 203.48 | 207.96 | 2.61 | 1.27% | 396,500 |
| Jan 15, 2025 | 205.62 | 207.94 | 204.17 | 205.35 | 2.09 | 1.03% | 576,500 |