Get the Stockscreener App
219.78
1.32%
2.86
Pre-market:
219.83
0.05
+0.02%
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 November 20, 2024, is $219.78.
- 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 1,690% to $219.78 now.
- The 52-week high stock price for PAYC is $233.69, representing a 6.33% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for PAYC is $139.50, indicating a -36.53% 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $220.7 | $216.1 | $4.56 | 533,801.0 | +1.32% |
| Nov 19, 2024 | $219.8 | $213.1 | $6.78 | 407,612.0 | -0.90% |
| Nov 18, 2024 | $220.5 | $216.5 | $3.99 | 366,317.0 | -0.45% |
| Nov 15, 2024 | $224.5 | $219.8 | $4.65 | 468,156.0 | -2.13% |
| Nov 14, 2024 | $228.1 | $223.1 | $4.98 | 490,727.0 | -1.37% |
| Nov 13, 2024 | $231.1 | $227.0 | $4.11 | 412,628.0 | -0.48% |
| Nov 12, 2024 | $230.0 | $226.7 | $3.31 | 622,457.0 | +0.52% |
| Nov 11, 2024 | $231.0 | $225.9 | $5.08 | 462,296.0 | -0.46% |
| Nov 08, 2024 | $229.1 | $224.0 | $5.10 | 483,928.0 | +0.69% |
| Nov 07, 2024 | $230.7 | $226.3 | $4.41 | 585,568.0 | -1.69% |
| Nov 06, 2024 | $233.7 | $222.4 | $11.24 | 1,306,561.0 | +5.74% |
| Nov 05, 2024 | $219.0 | $209.5 | $9.57 | 1,033,703.0 | +3.35% |
| Nov 04, 2024 | $213.1 | $208.9 | $4.27 | 808,154.0 | +0.38% |
| Nov 01, 2024 | $212.6 | $203.3 | $9.31 | 1,093,048.0 | +0.78% |
| Oct 31, 2024 | $222.3 | $189.2 | $33.11 | 2,533,380.0 | +21.35% |
| Oct 30, 2024 | $174.9 | $167.0 | $7.91 | 1,212,184.0 | +2.81% |
| Oct 29, 2024 | $169.6 | $165.5 | $4.09 | 493,894.0 | +0.11% |
| Oct 28, 2024 | $168.7 | $165.2 | $3.50 | 516,275.0 | +1.65% |
| Oct 25, 2024 | $166.9 | $163.8 | $3.11 | 320,127.0 | -0.33% |
| Oct 24, 2024 | $167.0 | $164.1 | $2.88 | 615,830.0 | +0.48% |
| Oct 23, 2024 | $166.4 | $162.6 | $3.78 | 348,862.0 | -1.21% |
| Oct 22, 2024 | $167.7 | $165.3 | $2.39 | 401,157.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $233.7 | $203.3 | $30.41 | 9,608,757.0 | +5.14% |
| 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% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):