Education
About Us
Working with TipRanks
Follow Us
Paycom (PAYC)
NYSE:PAYC
Time Period
1Y
Events
Historical Prices
Rows:
Oct 23, 2025
201.96
203.47
200.00
200.25
200.25
-1.04%
482,085
0.72
Oct 22, 2025
206.08
206.49
202.18
202.35
202.35
-2.18%
377,373
0.56
Oct 21, 2025
201.09
207.33
200.42
206.86
206.86
+2.87%
510,879
0.76
Oct 20, 2025
200.69
203.24
200.00
201.09
201.09
+0.20%
435,561
0.64
Oct 17, 2025
200.28
202.43
198.13
200.69
200.69
+0.10%
449,725
0.67
Oct 16, 2025
200.48
201.57
198.51
200.49
200.49
+0.50%
646,516
0.96
Oct 15, 2025
202.05
202.57
199.50
199.50
199.50
-0.51%
531,812
0.79
Oct 14, 2025
199.48
203.06
199.48
200.53
200.53
-0.38%
532,161
0.79
Oct 13, 2025
198.82
202.24
197.73
201.30
201.30
+0.74%
410,445
0.61
Oct 10, 2025
203.04
203.62
199.63
199.82
199.82
-1.37%
494,226
0.73
Oct 09, 2025
206.27
206.39
202.36
202.59
202.59
-1.21%
654,913
0.97
Oct 08, 2025
203.76
206.49
201.99
205.08
205.08
+0.67%
527,677
0.79
Oct 07, 2025
201.10
203.99
199.50
203.71
203.71
+1.74%
780,357
1.17
Oct 06, 2025
202.00
204.02
199.59
200.22
200.22
-0.81%
1,038,926
1.58
Oct 03, 2025
201.95
203.30
200.00
201.86
201.86
+0.24%
679,780
1.04
Oct 02, 2025
200.50
203.26
198.20
201.38
201.38
+1.08%
1,254,358
1.96
Oct 01, 2025
208.50
208.50
198.97
199.23
199.23
-4.28%
1,588,526
2.54
Sep 30, 2025
216.37
217.10
207.18
208.14
208.14
-4.60%
905,167
1.44
Sep 29, 2025
217.89
218.75
216.90
218.17
218.17
+0.30%
700,568
1.12
Sep 26, 2025
217.49
219.19
216.09
217.51
217.51
+1.24%
767,734
1.23
Sep 25, 2025
216.81
216.81
213.81
214.85
214.85
-1.18%
657,068
1.05
Sep 24, 2025
219.98
220.53
216.93
217.42
217.42
-1.02%
466,998
0.74
Sep 23, 2025
220.34
220.69
216.78
219.66
219.66
-0.20%
555,975
0.88
Sep 22, 2025
215.70
222.36
215.70
220.10
220.10
+1.62%
753,673
1.20
Sep 19, 2025
216.46
218.71
215.84
216.60
216.60
+0.02%
1,660,400
2.66
Sep 18, 2025
215.55
218.59
214.11
216.55
216.55
+0.85%
626,731
0.99
Sep 17, 2025
214.60
218.79
213.38
214.73
214.73
+0.66%
688,163
1.09
Sep 16, 2025
218.25
218.25
210.51
213.32
213.32
-2.24%
766,167
1.23
Sep 15, 2025
222.84
223.65
218.05
218.20
218.20
-1.99%
485,417
0.78
Sep 12, 2025
226.37
226.68
221.98
222.63
222.63
-1.65%
379,388
0.60
Sep 11, 2025
221.12
227.49
220.63
226.37
226.37
+2.49%
471,795
0.75
Sep 10, 2025
220.58
223.45
220.15
220.88
220.88
-0.72%
596,513
0.95
Sep 09, 2025
224.12
224.12
219.22
222.49
222.49
-0.81%
589,476
0.93
Sep 08, 2025
223.39
224.43
221.74
224.30
224.30
+0.08%
436,534
0.69
Sep 05, 2025
225.02
227.30
222.40
224.12
224.12
-0.17%
445,844
0.71
Sep 04, 2025
221.54
225.84
219.52
224.50
224.50
+1.42%
631,344
1.00
Sep 03, 2025
218.73
221.40
216.62
221.35
221.35
+0.61%
830,520
1.32
Sep 02, 2025
224.02
225.00
216.22
220.00
220.00
-3.15%
928,001
1.49
Aug 29, 2025
225.79
227.57
225.34
227.15
227.15
+0.64%
341,923
0.54
Aug 28, 2025
227.81
228.15
225.63
225.71
225.71
-0.96%
524,333
0.83
Aug 27, 2025
226.47
228.48
225.86
227.89
227.89
+0.85%
679,135
1.09
Aug 26, 2025
230.28
232.34
225.86
225.97
225.97
-2.08%
679,248
1.09
Aug 25, 2025
232.98
234.60
229.92
230.78
230.78
-1.17%
372,438
0.60
Aug 22, 2025
225.72
234.28
224.51
233.89
233.52
+3.97%
699,286
1.13
Aug 21, 2025
225.49
226.45
222.91
225.32
224.96
-0.56%
514,826
0.83
Aug 20, 2025
226.81
229.31
224.05
226.95
226.59
-0.27%
817,234
1.34
Aug 19, 2025
224.92
228.44
223.75
227.93
227.56
+1.34%
656,611
1.09
Aug 18, 2025
221.55
225.85
221.55
225.28
224.92
+3.90%
622,685
1.03
Aug 15, 2025
216.57
218.53
215.46
217.18
216.83
+0.71%
593,622
0.98
Aug 14, 2025
219.01
220.43
215.95
216.00
215.65
-2.32%
578,608
0.95
Rows: