207.23
price up icon0.12%   0.24
after-market After Hours: 207.50 0.27 +0.13%
loading

Paycom Software Inc Stock (PAYC) Price History

The historical daily chart and data for Paycom Software Inc stock (PAYC), show that the latest closing stock price as of December 20, 2024, is $207.23.
  • Paycom Software Inc all-time high stock price is $558.97, occurred on November 02, 2021.
  • The lowest Paycom Software Inc stock price recorded was $12.28 on July 21, 2014. Since then, Paycom Software Inc's stock price has risen over 1,588% to $207.23 now.
  • The 52-week high stock price for PAYC is $242.74, representing a 17.14% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for PAYC is $139.50, indicating a -32.68% decrease from the current share price, occurred on July 09, 2024.
  • The closing price of Paycom Software Inc (PAYC) stock in the beginning of 2023 was $404.75. The stock closed the year at $310.31, a loss of over -23.33% for the year.
The table below shows more information about PAYC historical price data:
Date High Low High - Low Volume % Change
Dec 20, 2024 $210.8 $204.2 $6.56 1,379,565.0 +0.12%
Dec 19, 2024 $213.8 $205.6 $8.26 938,064.0 -1.19%
Dec 18, 2024 $233.2 $209.4 $23.80 1,055,355.0 -10.08%
Dec 17, 2024 $236.6 $231.0 $5.57 742,494.0 +0.39%
Dec 16, 2024 $235.6 $230.5 $5.06 535,497.0 -1.04%
Dec 13, 2024 $239.5 $233.0 $6.55 452,656.0 -2.29%
Dec 12, 2024 $240.4 $238.0 $2.41 576,351.0 -0.10%
Dec 11, 2024 $242.7 $235.0 $7.74 643,685.0 +1.95%
Dec 10, 2024 $236.2 $232.4 $3.71 426,432.0 +0.31%
Dec 09, 2024 $238.6 $231.4 $7.17 680,598.0 -0.65%
Dec 06, 2024 $238.2 $233.0 $5.19 479,885.0 +2.01%
Dec 05, 2024 $232.5 $228.0 $4.54 398,918.0 +0.03%
Dec 04, 2024 $232.1 $226.6 $5.52 430,920.0 +0.81%
Dec 03, 2024 $232.8 $228.3 $4.45 574,733.0 -1.09%
Dec 02, 2024 $234.9 $231.1 $3.82 595,016.0 +0.21%
Nov 29, 2024 $236.2 $231.0 $5.23 330,820.0 -1.31%
Nov 27, 2024 $237.3 $231.6 $5.69 448,725.0 -0.53%
Nov 26, 2024 $236.8 $232.6 $4.16 468,885.0 +0.69%
Nov 25, 2024 $236.2 $231.9 $4.30 597,129.0 +1.87%
Nov 22, 2024 $230.7 $226.8 $3.93 360,770.0 +1.45%

Paycom Software Inc Stock (PAYC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Paycom Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paycom Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Paycom Software Inc Stock (PAYC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $242.7 $204.2 $38.50 11,289,734.0 -10.65%
Nov, 2024 $237.3 $203.3 $34.05 11,672,777.0 +10.95%
Oct, 2024 $222.3 $159.8 $62.48 13,494,259.0 +25.49%
Sep, 2024 $175.1 $153.1 $22.03 17,076,326.0 +2.33%
Aug, 2024 $178.9 $152.5 $26.44 16,782,705.0 -2.40%
Jul, 2024 $170.5 $139.5 $31.03 16,035,757.0 +16.60%
Jun, 2024 $149.3 $139.7 $9.63 18,248,017.0 -1.57%
May, 2024 $191.0 $143.9 $47.08 18,255,171.0 -22.69%
Apr, 2024 $208.0 $182.4 $25.60 15,981,803.0 -5.54%
Mar, 2024 $201.8 $170.9 $30.91 15,441,258.0 +9.11%
Feb, 2024 $200.1 $179.6 $20.52 21,655,655.0 -4.13%
Jan, 2024 $207.9 $188.5 $19.41 15,982,851.0 -7.97%

Paycom Software Inc Stock (PAYC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $209.6 $180.4 $29.20 16,111,719.0 +13.80%
Nov, 2023 $184.6 $146.2 $38.47 38,736,420.0 -25.84%
Oct, 2023 $280.0 $236.9 $43.09 10,637,657.0 -5.52%
Sep, 2023 $299.0 $252.1 $46.88 9,602,171.0 -12.06%
Aug, 2023 $373.1 $276.6 $96.50 15,472,460.0 -20.05%
Jul, 2023 $374.0 $312.8 $61.25 8,939,933.0 +14.79%
Jun, 2023 $328.9 $273.1 $55.82 10,683,283.0 +14.68%
May, 2023 $304.1 $262.1 $41.96 15,666,500.0 -3.53%
Apr, 2023 $312.1 $278.6 $33.60 7,873,437.0 -4.49%
Mar, 2023 $306.1 $265.7 $40.44 11,318,478.0 +5.17%
Feb, 2023 $362.4 $288.7 $73.62 11,648,870.0 -10.77%
Jan, 2023 $325.4 $284.2 $41.15 9,056,873.0 +4.39%

Paycom Software Inc Stock (PAYC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $349.0 $294.4 $54.56 8,459,822.0 -8.49%
Nov, 2022 $353.9 $290.7 $63.24 10,345,821.0 -1.99%
Oct, 2022 $357.2 $296.6 $60.63 7,592,403.0 +4.85%
Sep, 2022 $375.8 $317.4 $58.46 6,201,846.0 -6.04%
Aug, 2022 $402.8 $323.6 $79.14 9,336,271.0 +6.27%
Jul, 2022 $334.7 $279.9 $54.88 7,047,502.0 +17.92%
Jun, 2022 $314.3 $255.8 $58.44 6,741,880.0 -1.44%
May, 2022 $329.9 $259.9 $69.99 11,491,624.0 +1.02%
Apr, 2022 $363.8 $281.0 $82.83 8,967,455.0 -18.74%
Mar, 2022 $364.6 $283.9 $80.73 9,000,883.0 +2.11%
Feb, 2022 $371.3 $302.5 $68.81 10,896,738.0 +1.17%
Jan, 2022 $416.1 $296.7 $119.4 14,247,663.0 -19.24%
$364.20
price up icon 11.56%
software_application APP
$340.99
price up icon 6.98%
software_application ADP
$294.02
price up icon 0.92%
$186.78
price down icon 1.36%
$60.73
price up icon 0.86%
$108.95
price up icon 1.76%
Cap:     |  Volume (24h):