Education
About Us
Working with TipRanks
Follow Us
Paycom (PAYC)
NYSE:PAYC
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
258.01
259.99
255.74
257.90
257.90
-1.38%
412,519
0.61
May 22, 2025
256.36
262.80
255.17
261.50
261.50
+1.65%
529,885
0.78
May 21, 2025
259.76
261.69
256.15
257.25
257.25
-1.32%
358,804
0.53
May 20, 2025
258.30
261.23
257.28
260.69
260.69
+0.29%
277,164
0.41
May 19, 2025
256.27
260.40
256.27
259.93
259.93
-0.17%
370,783
0.54
May 16, 2025
256.30
261.31
255.35
260.36
260.36
+1.52%
488,505
0.70
May 15, 2025
256.21
257.73
251.68
256.46
256.46
-0.30%
715,693
1.02
May 14, 2025
259.35
260.07
255.34
257.22
257.22
-1.15%
696,638
0.98
May 13, 2025
258.00
261.64
257.55
260.21
260.21
+0.71%
535,353
0.75
May 12, 2025
259.73
260.00
252.18
258.38
258.38
+2.25%
952,327
1.34
May 09, 2025
249.04
255.12
247.76
252.70
252.70
+1.34%
730,429
1.04
May 08, 2025
243.00
254.48
233.00
249.35
249.35
+9.04%
1,502,012
2.19
May 07, 2025
228.19
228.90
223.36
228.67
228.67
+0.39%
758,016
1.11
May 06, 2025
224.74
228.77
224.23
227.79
227.79
+0.22%
576,099
0.84
May 05, 2025
225.31
230.42
225.31
227.28
227.28
-0.04%
459,961
0.67
May 02, 2025
228.41
231.40
227.16
227.37
227.37
+0.12%
456,065
0.66
May 01, 2025
227.72
231.19
226.05
227.10
227.10
+0.31%
499,349
0.73
Apr 30, 2025
224.14
226.97
220.77
226.39
226.39
-0.95%
588,793
0.86
Apr 29, 2025
225.75
229.75
225.21
228.56
228.56
+0.91%
410,345
0.60
Apr 28, 2025
227.78
229.46
224.50
226.49
226.49
-0.49%
507,832
0.74
Apr 25, 2025
225.43
228.86
223.80
227.60
227.60
+0.77%
348,959
0.51
Apr 24, 2025
218.67
226.52
217.06
225.86
225.86
+3.02%
331,857
0.48
Apr 23, 2025
215.88
224.28
215.88
219.23
219.23
+3.65%
393,953
0.57
Apr 22, 2025
207.91
213.58
207.76
211.52
211.52
+2.58%
368,304
0.53
Apr 21, 2025
214.20
215.79
201.71
206.20
206.20
-4.94%
616,854
0.90
Apr 17, 2025
215.95
218.62
213.89
216.91
216.91
+0.64%
403,703
0.59
Apr 16, 2025
218.93
219.31
213.11
215.53
215.53
-1.71%
371,637
0.54
Apr 15, 2025
220.23
221.74
218.14
219.29
219.29
+0.47%
453,003
0.66
Apr 14, 2025
218.32
221.40
215.85
218.27
218.27
+1.18%
544,725
0.79
Apr 11, 2025
210.22
216.49
207.52
215.72
215.72
+2.62%
406,694
0.59
Apr 10, 2025
213.71
214.70
203.57
210.22
210.22
-3.79%
593,275
0.86
Apr 09, 2025
191.73
218.81
191.18
218.50
218.50
+13.17%
1,162,657
1.72
Apr 08, 2025
202.51
206.56
191.55
193.07
193.07
-1.76%
974,218
1.46
Apr 07, 2025
191.01
202.48
185.49
196.53
196.53
-0.80%
1,213,928
1.85
Apr 04, 2025
208.35
209.10
195.00
198.11
198.11
-7.18%
799,486
1.23
Apr 03, 2025
211.61
217.13
206.46
213.43
213.43
-2.31%
817,746
1.27
Apr 02, 2025
217.91
221.87
215.56
218.48
218.48
-1.10%
527,824
0.83
Apr 01, 2025
218.25
221.28
214.32
220.90
220.90
+1.11%
670,910
1.06
Mar 31, 2025
217.03
220.77
213.68
218.48
218.48
-0.12%
674,087
1.07
Mar 28, 2025
225.66
228.45
217.83
218.75
218.75
-3.13%
547,962
0.88
Mar 27, 2025
222.04
225.84
219.92
225.82
225.82
+1.39%
452,024
0.72
Mar 26, 2025
224.71
226.47
221.25
222.72
222.72
-0.32%
476,744
0.74
Mar 25, 2025
225.00
227.27
222.39
223.44
223.44
-0.10%
440,643
0.68
Mar 24, 2025
220.05
224.31
219.06
223.67
223.67
+2.46%
580,339
0.88
Mar 21, 2025
212.96
219.33
210.80
218.30
218.30
+1.33%
2,944,716
4.72
Mar 20, 2025
216.47
218.84
215.31
215.43
215.43
-0.92%
496,852
0.79
Mar 19, 2025
217.67
220.57
214.05
217.44
217.44
+0.19%
578,981
0.93
Mar 18, 2025
213.70
217.41
210.62
217.03
217.03
+0.47%
696,678
1.12
Mar 17, 2025
210.77
220.83
209.96
216.01
216.01
+3.86%
898,011
1.45
Mar 14, 2025
203.72
208.18
203.72
207.99
207.99
+2.55%
410,843
0.66
Rows: