Education
About Us
Working with TipRanks
Follow Us
Paycom (PAYC)
NYSE:PAYC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
160.14
160.89
159.28
160.41
160.41
<+0.01%
600,015
0.78
Dec 24, 2025
159.40
160.53
159.04
160.40
160.40
+0.48%
255,010
0.33
Dec 23, 2025
165.58
165.58
158.86
159.63
159.63
-3.50%
708,178
0.91
Dec 22, 2025
162.82
166.36
162.75
165.42
165.42
+1.66%
624,280
0.81
Dec 19, 2025
164.10
164.64
161.89
162.72
162.72
-0.97%
2,246,192
2.99
Dec 18, 2025
166.33
167.25
162.59
164.31
164.31
-1.59%
1,107,474
1.46
Dec 17, 2025
164.93
170.22
164.93
166.97
166.97
+2.58%
984,729
1.31
Dec 16, 2025
161.22
163.57
160.30
162.77
162.77
-0.02%
578,073
0.77
Dec 15, 2025
167.15
167.49
162.50
162.81
162.81
-2.28%
835,048
1.11
Dec 12, 2025
166.59
169.27
165.60
166.61
166.61
+0.32%
643,737
0.86
Dec 11, 2025
163.54
168.85
162.91
166.08
166.08
+1.39%
796,646
1.07
Dec 10, 2025
162.46
163.89
161.06
163.80
163.80
+0.68%
825,503
1.12
Dec 09, 2025
164.20
165.28
162.14
162.70
162.70
-0.77%
690,336
0.94
Dec 08, 2025
163.81
165.41
162.44
163.97
163.97
-1.06%
816,681
1.11
Dec 05, 2025
165.50
169.25
164.53
165.72
165.72
-0.25%
807,844
1.11
Dec 04, 2025
165.31
167.44
164.43
166.14
166.14
+0.96%
645,178
0.89
Dec 03, 2025
161.89
165.17
161.89
164.56
164.56
+1.61%
447,911
0.62
Dec 02, 2025
162.86
163.87
160.38
161.95
161.95
+0.09%
595,019
0.81
Dec 01, 2025
160.00
163.78
159.49
161.81
161.81
+0.40%
769,516
1.05
Nov 28, 2025
161.33
162.17
160.74
161.17
161.17
+0.22%
214,455
0.29
Nov 26, 2025
163.75
164.20
160.40
160.82
160.82
-2.14%
671,601
0.92
Nov 25, 2025
160.55
164.54
159.81
164.34
164.34
+3.22%
796,618
1.09
Nov 24, 2025
161.84
161.84
158.00
159.21
159.21
-1.58%
1,054,157
1.45
Nov 21, 2025
159.95
163.51
159.14
162.14
161.76
+1.63%
1,049,192
1.47
Nov 20, 2025
162.34
162.50
159.00
159.91
159.54
-0.43%
694,220
0.97
Nov 19, 2025
161.52
161.59
159.00
160.97
160.60
<+0.01%
607,356
0.85
Nov 18, 2025
163.60
165.11
159.34
161.33
160.96
-1.45%
610,445
0.85
Nov 17, 2025
166.61
168.82
163.20
164.09
163.71
-0.99%
847,771
1.19
Nov 14, 2025
163.69
166.39
162.28
166.12
165.74
+1.12%
890,283
1.25
Nov 13, 2025
166.01
167.07
164.00
164.66
164.28
-1.56%
976,528
1.39
Nov 12, 2025
171.04
171.35
166.00
167.66
167.27
-1.35%
988,004
1.42
Nov 11, 2025
166.77
170.37
165.37
170.34
169.95
+2.36%
932,363
1.34
Nov 10, 2025
162.83
166.95
162.50
166.80
166.41
+3.11%
987,897
1.43
Nov 07, 2025
163.85
164.48
159.36
162.15
161.77
-0.90%
944,914
1.37
Nov 06, 2025
176.30
176.30
156.50
164.01
163.63
-10.52%
2,050,332
3.08
Nov 05, 2025
181.28
186.28
180.52
183.71
183.28
+1.22%
1,306,212
1.95
Nov 04, 2025
185.17
186.21
180.57
181.91
181.49
-1.36%
593,231
0.87
Nov 03, 2025
186.86
186.86
182.88
184.85
184.42
-0.97%
890,719
1.31
Oct 31, 2025
184.64
188.08
183.76
187.09
186.66
+1.21%
610,135
0.90
Oct 30, 2025
186.56
188.41
184.72
185.29
184.86
-0.40%
679,501
1.00
Oct 29, 2025
195.35
196.60
185.62
186.46
186.03
-5.85%
795,703
1.18
Oct 28, 2025
199.22
201.42
198.41
198.50
198.04
-0.64%
488,533
0.73
Oct 27, 2025
197.19
202.87
197.19
200.24
199.78
+0.60%
399,386
0.59
Oct 24, 2025
202.10
202.22
199.41
199.51
199.05
-0.14%
436,473
0.65
Oct 23, 2025
201.96
203.47
200.00
200.25
199.79
-0.81%
482,085
0.72
Oct 22, 2025
206.08
206.49
202.18
202.35
201.88
-1.95%
377,373
0.56
Oct 21, 2025
201.09
207.33
200.42
206.86
206.38
+3.11%
510,879
0.76
Oct 20, 2025
200.69
203.24
200.00
201.09
200.62
+0.43%
437,990
0.65
Oct 17, 2025
200.28
202.43
198.13
200.69
200.22
+0.33%
449,725
0.67
Oct 16, 2025
200.48
201.57
198.51
200.49
200.03
+0.73%
646,516
0.96
Rows: