Skip to main content

Paycom Software, Inc. Common Stock (NY:PAYC)

231.40 +4.17 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 228.35 231.62 227.14 231.40 605,439 +4.17(+1.84%)
Jun 27, 2025 225.80 228.59 224.03 227.23 590,049 +1.77(+0.79%)
Jun 26, 2025 223.95 227.28 221.15 225.46 853,736 +2.67(+1.20%)
Jun 25, 2025 234.72 235.35 222.21 222.79 901,516 -12.26(-5.22%)
Jun 24, 2025 235.00 235.46 230.65 235.05 547,790 +2.08(+0.89%)
Jun 23, 2025 231.72 233.60 229.15 232.97 515,342 +0.82(+0.35%)
Jun 20, 2025 233.80 234.89 229.60 232.15 1,415,297 -0.67(-0.29%)
Jun 18, 2025 241.90 242.53 231.62 232.82 1,013,840 -8.91(-3.69%)
Jun 17, 2025 245.15 246.68 241.72 241.73 561,214 -4.68(-1.90%)
Jun 16, 2025 246.55 248.04 243.67 246.41 478,869 +1.41(+0.58%)
Jun 13, 2025 248.13 248.83 243.65 245.00 552,424 -5.85(-2.33%)
Jun 12, 2025 253.61 253.61 246.24 250.85 685,850 -0.95(-0.38%)
Jun 11, 2025 254.63 255.46 250.75 251.80 484,318 -2.32(-0.91%)
Jun 10, 2025 257.89 258.59 252.56 254.12 501,615 -4.33(-1.68%)
Jun 09, 2025 265.59 265.91 255.21 258.45 762,064 -7.26(-2.73%)
Jun 06, 2025 266.74 267.04 263.63 265.71 348,678 +1.78(+0.67%)
Jun 05, 2025 265.49 267.76 262.22 263.93 523,914 -0.87(-0.33%)
Jun 04, 2025 263.79 265.61 259.64 264.80 663,229 +1.00(+0.38%)
Jun 03, 2025 260.00 264.07 256.77 263.80 590,718 +4.26(+1.64%)
Jun 02, 2025 259.09 260.00 252.95 259.54 590,687 +0.45(+0.17%)
May 30, 2025 256.45 259.35 253.51 259.09 913,126 +3.41(+1.33%)
May 29, 2025 260.32 261.31 254.55 255.68 515,304 -3.78(-1.46%)
May 28, 2025 261.68 262.66 258.98 259.46 322,667 -1.80(-0.69%)
May 27, 2025 258.94 261.55 253.44 261.26 446,736 +3.74(+1.45%)
May 23, 2025 257.63 259.61 255.37 257.52 414,186 -3.60(-1.38%)
May 22, 2025 255.99 262.42 254.80 261.12 530,656 +4.24(+1.65%)
May 21, 2025 259.38 261.31 255.78 256.88 359,326 -3.44(-1.32%)
May 20, 2025 257.92 260.85 256.91 260.31 277,567 +0.76(+0.29%)
May 19, 2025 255.90 260.02 255.90 259.55 371,321 -0.43(-0.17%)
May 16, 2025 255.93 260.93 254.98 259.98 489,216 +3.89(+1.52%)
May 15, 2025 255.84 257.36 251.31 256.09 716,734 -0.76(-0.30%)
May 14, 2025 258.97 259.69 254.97 256.85 697,647 -2.99(-1.15%)
May 13, 2025 257.62 261.26 257.18 259.83 536,115 +1.83(+0.71%)
May 12, 2025 259.35 259.62 251.81 258.00 953,704 +5.67(+2.25%)
May 09, 2025 248.68 254.75 247.40 252.33 731,492 +3.35(+1.34%)
May 08, 2025 242.65 254.11 232.66 248.99 1,504,186 +20.65(+9.04%)
May 07, 2025 227.86 228.57 223.03 228.34 759,109 +0.88(+0.39%)
May 06, 2025 224.41 228.44 223.90 227.46 576,937 +0.51(+0.22%)
May 05, 2025 224.98 230.09 224.98 226.95 460,603 -0.09(-0.04%)
May 02, 2025 228.08 231.06 226.83 227.04 456,729 +0.27(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.