Education
About Us
Working with TipRanks
Follow Us
Paycom (PAYC)
NYSE:PAYC
Time Period
1Y
Events
Historical Prices
Rows:
Aug 19, 2025
224.92
228.44
223.75
227.93
227.93
+1.18%
656,611
1.09
Aug 18, 2025
221.55
225.85
221.55
225.28
225.28
+3.73%
622,685
1.03
Aug 15, 2025
216.57
218.53
215.46
217.18
217.18
+0.55%
593,622
0.98
Aug 14, 2025
219.01
220.43
215.95
216.00
216.00
-2.48%
578,608
0.95
Aug 13, 2025
215.16
222.30
213.76
221.49
221.49
+2.92%
752,330
1.25
Aug 12, 2025
222.10
222.30
213.55
215.21
215.21
-2.64%
769,809
1.27
Aug 11, 2025
229.63
230.60
220.10
221.04
221.04
-3.83%
711,061
1.17
Aug 08, 2025
233.75
234.22
227.54
229.85
229.85
-1.51%
672,084
1.09
Aug 07, 2025
238.79
248.95
231.36
233.38
233.38
+4.53%
1,484,170
2.44
Aug 06, 2025
226.35
226.94
219.73
223.26
223.26
>-0.01%
1,636,319
2.77
Aug 05, 2025
229.77
229.77
223.09
223.27
223.27
-2.64%
568,350
0.96
Aug 04, 2025
227.44
232.85
226.44
229.32
229.32
+1.27%
566,698
0.97
Aug 01, 2025
231.12
231.12
225.21
226.44
226.44
-2.20%
580,498
0.99
Jul 31, 2025
235.87
237.66
231.19
231.54
231.54
-1.71%
523,556
0.89
Jul 30, 2025
236.78
238.44
233.49
235.57
235.57
-0.79%
518,410
0.89
Jul 29, 2025
235.57
237.69
233.15
237.45
237.45
+0.43%
474,923
0.81
Jul 28, 2025
239.00
239.62
235.60
236.44
236.44
-0.99%
474,885
0.81
Jul 25, 2025
238.10
240.14
236.84
238.80
238.80
+0.36%
325,705
0.56
Jul 24, 2025
236.44
238.51
234.59
237.95
237.95
+0.64%
382,554
0.65
Jul 23, 2025
233.51
237.23
232.78
236.44
236.44
+1.37%
551,250
0.95
Jul 22, 2025
228.61
234.45
228.61
233.25
233.25
+2.33%
622,194
1.07
Jul 21, 2025
230.63
230.69
227.57
227.94
227.94
-0.77%
412,246
0.71
Jul 18, 2025
226.74
230.15
224.34
229.71
229.71
+2.22%
481,419
0.83
Jul 17, 2025
224.02
226.45
222.98
224.72
224.72
+0.66%
429,235
0.74
Jul 16, 2025
223.06
223.57
219.40
223.24
223.24
+0.68%
421,437
0.72
Jul 15, 2025
221.76
224.16
220.87
221.73
221.73
-0.12%
468,708
0.81
Jul 14, 2025
220.23
223.60
218.00
222.00
222.00
+0.82%
630,712
1.09
Jul 11, 2025
228.87
229.32
219.86
220.20
220.20
-3.99%
624,587
1.06
Jul 10, 2025
233.51
234.37
228.71
229.36
229.36
-2.02%
418,438
0.70
Jul 09, 2025
233.98
235.00
230.77
234.08
234.08
+0.05%
476,489
0.78
Jul 08, 2025
233.70
236.24
232.54
233.97
233.97
+0.68%
519,360
0.85
Jul 07, 2025
232.35
235.00
229.69
232.39
232.39
-0.29%
511,839
0.83
Jul 03, 2025
229.15
233.40
227.99
233.07
233.07
+2.17%
374,191
0.60
Jul 02, 2025
233.78
235.31
222.20
228.13
228.13
-2.43%
655,492
1.06
Jul 01, 2025
230.10
235.79
228.41
233.80
233.80
+1.04%
913,139
1.48
Jun 30, 2025
228.35
231.62
227.14
231.40
231.40
+1.84%
605,442
0.98
Jun 27, 2025
225.80
228.59
224.03
227.23
227.23
+0.79%
590,049
0.96
Jun 26, 2025
223.95
227.28
221.15
225.46
225.46
+1.20%
853,403
1.40
Jun 25, 2025
234.72
235.36
222.21
222.79
222.79
-5.22%
901,440
1.50
Jun 24, 2025
235.00
235.46
230.65
235.05
235.05
+0.89%
547,400
0.91
Jun 23, 2025
231.72
233.60
229.15
232.97
232.97
+0.35%
515,342
0.81
Jun 20, 2025
233.80
234.89
229.60
232.15
232.15
-0.29%
1,415,297
2.26
Jun 18, 2025
241.90
242.53
231.62
232.82
232.82
-3.69%
1,013,838
1.64
Jun 17, 2025
245.15
246.68
241.72
241.73
241.73
-1.90%
561,214
0.90
Jun 16, 2025
246.55
248.05
243.67
246.41
246.41
+0.58%
478,869
0.76
Jun 13, 2025
248.13
248.83
243.65
245.00
245.00
-2.33%
552,423
0.88
Jun 12, 2025
253.61
253.61
246.24
250.85
250.85
-0.38%
685,856
1.10
Jun 11, 2025
254.63
255.46
250.75
251.80
251.80
-0.91%
484,328
0.77
Jun 10, 2025
257.89
258.59
252.56
254.12
254.12
-1.68%
501,615
0.80
Jun 09, 2025
265.59
265.91
255.21
258.45
258.45
-2.73%
762,067
1.20
Rows: