207.23
0.12%
0.24
After Hours:
207.50
0.27
+0.13%
Overview
News
Price History
Option Chain
Financials
Why PAYC Down?
Discussions
Forecast
Dividend History
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):