NYSE - Delayed Quote USD

Paycom Software, Inc. (PAYC)

Compare
209.03 +36.78 (+21.35%)
At close: October 31 at 4:00 PM EDT
207.14 -1.89 (-0.90%)
Pre-Market: 4:53 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 189.68 222.30 189.20 209.03 209.03 2,559,500
Oct 30, 2024 166.99 174.90 166.99 172.25 172.25 1,238,200
Oct 29, 2024 166.80 169.60 165.51 167.54 167.54 573,700
Oct 28, 2024 165.55 168.68 165.18 167.35 167.35 524,700
Oct 25, 2024 165.94 166.86 163.75 164.63 164.63 328,000
Oct 24, 2024 166.92 166.97 164.09 165.18 165.18 671,200
Oct 23, 2024 165.35 166.40 162.62 164.39 164.39 358,000
Oct 22, 2024 167.18 167.74 165.35 166.40 166.40 409,400
Oct 21, 2024 166.22 172.05 165.97 167.82 167.82 811,000
Oct 18, 2024 166.58 167.50 164.16 165.89 165.89 376,600
Oct 17, 2024 163.87 165.41 161.24 165.25 165.25 524,500
Oct 16, 2024 164.95 165.50 162.72 163.57 163.57 497,700
Oct 15, 2024 164.92 169.36 164.43 164.93 164.93 511,800
Oct 14, 2024 162.99 164.93 161.91 164.68 164.68 516,300
Oct 11, 2024 164.11 165.15 162.46 162.50 162.50 377,900
Oct 10, 2024 162.93 164.12 160.77 163.98 163.98 536,200
Oct 9, 2024 161.48 163.65 160.00 163.60 163.60 620,200
Oct 8, 2024 163.87 164.50 159.82 159.94 159.94 560,900
Oct 7, 2024 167.43 167.43 163.28 163.61 163.61 398,100
Oct 4, 2024 168.20 168.56 166.09 167.97 167.97 356,000
Oct 3, 2024 165.16 166.96 164.58 166.56 166.56 348,600
Oct 2, 2024 166.26 167.83 164.32 166.73 166.73 345,400
Oct 1, 2024 166.75 167.13 162.85 166.31 166.31 504,800
Sep 30, 2024 167.20 167.82 165.34 166.57 166.57 501,100
Sep 27, 2024 168.62 170.35 167.17 167.80 167.80 467,900
Sep 26, 2024 170.24 170.24 158.03 167.46 167.46 1,586,800
Sep 25, 2024 173.28 173.35 167.71 167.84 167.84 524,300
Sep 24, 2024 174.18 175.11 171.89 173.72 173.72 525,100
Sep 23, 2024 171.59 172.78 168.76 172.58 172.58 557,000
Sep 20, 2024 173.00 173.24 168.59 170.24 170.24 1,306,300
Sep 19, 2024 174.87 175.00 171.14 172.93 172.93 609,500
Sep 18, 2024 169.19 174.15 168.62 170.94 170.94 614,600
Sep 17, 2024 169.51 172.38 168.37 169.04 169.04 484,000
Sep 16, 2024 170.11 172.28 169.03 169.09 169.09 602,100
Sep 13, 2024 168.14 171.06 167.49 169.38 169.38 826,100
Sep 12, 2024 169.81 170.26 165.55 167.55 167.55 1,037,600
Sep 11, 2024 167.10 168.55 160.97 168.50 168.50 820,500
Sep 10, 2024 164.65 167.68 161.74 167.62 167.62 744,500
Sep 9, 2024 155.69 164.52 155.63 163.82 163.82 1,025,300
Sep 6, 2024 156.23 158.07 153.08 154.91 154.91 982,100
Sep 5, 2024 159.41 161.04 155.77 156.22 156.22 3,017,800
Sep 4, 2024 160.77 162.32 158.73 160.00 160.00 555,800
Sep 3, 2024 161.71 163.56 160.46 161.29 161.29 651,000
Aug 30, 2024 164.00 164.47 161.50 162.78 162.78 648,500
Aug 29, 2024 164.38 165.15 162.71 163.55 163.55 349,800
Aug 28, 2024 163.25 165.11 161.87 163.04 163.04 528,700
Aug 27, 2024 164.08 164.48 161.59 163.10 163.10 494,100
Aug 26, 2024 0.38 Dividend
Aug 26, 2024 163.95 165.75 163.12 164.61 164.61 447,400
Aug 23, 2024 161.00 163.65 159.81 163.23 162.85 582,700
Aug 22, 2024 160.80 161.29 158.94 160.14 159.77 440,700
Aug 21, 2024 159.35 161.44 157.30 160.80 160.43 437,900
Aug 20, 2024 158.39 158.87 157.28 158.55 158.19 467,100
Aug 19, 2024 160.00 160.99 158.27 158.90 158.53 482,700
Aug 16, 2024 158.70 160.84 157.12 160.00 159.63 1,418,900
Aug 15, 2024 157.52 161.00 157.52 159.69 159.32 742,900
Aug 14, 2024 156.24 156.63 153.39 155.17 154.81 575,600
Aug 13, 2024 153.98 157.39 152.46 156.65 156.29 707,000
Aug 12, 2024 158.41 158.77 153.43 153.71 153.36 514,300
Aug 9, 2024 158.56 159.44 157.08 158.04 157.68 470,400
Aug 8, 2024 153.91 160.70 152.85 159.29 158.92 710,300
Aug 7, 2024 159.96 162.58 152.54 152.74 152.39 774,900
Aug 6, 2024 158.71 162.18 158.00 158.40 158.04 668,200
Aug 5, 2024 157.22 163.40 156.30 158.07 157.71 3,179,700
Aug 2, 2024 164.93 166.84 158.66 164.31 163.93 845,600
Aug 1, 2024 174.02 178.90 165.43 167.38 167.00 1,693,200
Jul 31, 2024 167.63 170.53 166.09 166.79 166.41 1,338,900
Jul 30, 2024 164.24 167.21 162.10 165.47 165.09 644,100
Jul 29, 2024 164.79 167.87 163.28 164.23 163.85 560,800
Jul 26, 2024 164.04 165.03 161.60 164.03 163.65 585,900
Jul 25, 2024 159.25 167.35 158.47 162.89 162.52 651,800
Jul 24, 2024 165.16 167.47 158.20 158.58 158.22 700,100
Jul 23, 2024 160.37 167.98 159.42 165.42 165.04 997,100
Jul 22, 2024 159.43 160.57 154.91 159.99 159.62 610,600
Jul 19, 2024 154.96 158.45 152.45 158.10 157.74 747,800
Jul 18, 2024 160.68 162.25 153.81 154.79 154.43 735,500
Jul 17, 2024 160.00 161.76 156.59 160.68 160.31 752,900
Jul 16, 2024 156.39 162.50 156.32 161.03 160.66 987,100
Jul 15, 2024 149.41 156.85 148.22 156.11 155.75 1,090,900
Jul 12, 2024 146.00 150.43 144.60 148.43 148.09 908,200
Jul 11, 2024 142.00 144.84 140.69 144.48 144.15 764,000
Jul 10, 2024 140.45 140.64 139.53 140.28 139.96 581,700
Jul 9, 2024 139.90 140.90 139.50 140.16 139.84 741,700
Jul 8, 2024 142.65 142.76 139.77 140.35 140.03 666,200
Jul 5, 2024 142.86 142.98 140.66 141.96 141.63 427,700
Jul 3, 2024 142.50 144.45 142.11 143.11 142.78 458,000
Jul 2, 2024 142.79 144.06 140.35 142.17 141.84 712,900
Jul 1, 2024 142.96 143.36 140.84 142.30 141.97 699,900
Jun 28, 2024 142.15 143.05 140.55 143.04 142.71 995,200
Jun 27, 2024 141.00 143.25 140.00 141.78 141.45 584,700
Jun 26, 2024 141.04 142.63 139.69 141.00 140.68 1,023,700
Jun 25, 2024 144.68 144.68 141.16 141.54 141.21 721,700
Jun 24, 2024 144.88 146.70 144.01 145.00 144.67 657,700
Jun 21, 2024 145.78 147.48 143.99 147.40 147.06 2,648,700
Jun 20, 2024 141.24 145.96 140.90 145.68 145.35 802,800
Jun 18, 2024 142.48 144.27 141.43 141.46 141.14 1,085,400
Jun 17, 2024 143.11 145.42 141.22 142.89 142.56 1,009,700
Jun 14, 2024 140.98 144.00 140.12 142.78 142.45 795,600
Jun 13, 2024 143.71 144.45 140.67 140.99 140.67 725,400
Jun 12, 2024 146.25 147.80 143.59 144.16 143.83 694,500
Jun 11, 2024 144.03 145.15 142.30 143.39 143.06 883,500
Jun 10, 2024 143.76 146.60 142.41 146.30 145.96 878,100
Jun 7, 2024 143.80 147.61 142.73 145.33 145.00 792,400
Jun 6, 2024 145.68 147.01 143.40 145.25 144.92 1,076,300
Jun 5, 2024 146.88 148.00 143.88 144.32 143.99 804,500
Jun 4, 2024 144.48 149.32 143.88 146.63 146.29 946,200
Jun 3, 2024 147.40 148.95 144.39 145.15 144.82 1,758,500
May 31, 2024 156.97 156.97 143.88 145.32 144.99 2,551,900
May 30, 2024 162.27 162.87 158.16 158.95 158.58 959,600
May 29, 2024 164.16 166.64 163.47 163.59 163.21 876,800
May 28, 2024 171.00 171.36 166.23 166.79 166.41 824,900
May 24, 2024 0.38 Dividend
May 24, 2024 173.88 174.34 168.22 170.68 170.29 759,200
May 23, 2024 180.95 181.73 174.40 174.44 173.67 629,400
May 22, 2024 179.61 181.13 178.24 180.67 179.87 646,700
May 21, 2024 179.56 180.67 178.25 179.67 178.87 379,300
May 20, 2024 182.30 182.49 178.40 180.29 179.49 484,800
May 17, 2024 181.12 182.32 179.68 182.28 181.47 493,200
May 16, 2024 177.82 181.44 177.77 181.07 180.27 615,300
May 15, 2024 176.46 177.85 172.62 177.45 176.66 673,300
May 14, 2024 175.00 177.00 174.38 174.51 173.73 494,400
May 13, 2024 174.21 176.66 173.80 174.08 173.31 468,500
May 10, 2024 173.88 175.00 171.82 173.39 172.62 474,200
May 9, 2024 171.92 174.63 171.17 173.58 172.81 521,600
May 8, 2024 174.35 176.00 171.73 172.28 171.51 501,900
May 7, 2024 174.46 178.05 173.94 176.47 175.69 502,200
May 6, 2024 172.48 175.30 169.73 174.44 173.67 748,400
May 3, 2024 172.80 176.03 167.51 171.29 170.53 1,207,000
May 2, 2024 180.00 180.60 159.00 166.72 165.98 2,756,600
May 1, 2024 187.61 190.96 185.88 186.24 185.41 1,363,200
Apr 30, 2024 191.39 193.55 187.98 187.98 187.14 883,600
Apr 29, 2024 189.03 194.67 189.03 193.19 192.33 757,800
Apr 26, 2024 187.82 191.75 187.82 188.89 188.05 675,000
Apr 25, 2024 185.49 186.89 183.68 186.58 185.75 843,500
Apr 24, 2024 187.95 188.57 184.20 187.91 187.08 549,100
Apr 23, 2024 186.81 191.52 186.81 188.09 187.25 607,200
Apr 22, 2024 184.46 188.40 182.39 186.71 185.88 522,100
Apr 19, 2024 184.65 187.18 183.24 183.25 182.44 572,600
Apr 18, 2024 187.71 188.58 184.43 184.87 184.05 614,000
Apr 17, 2024 190.47 191.24 186.69 186.86 186.03 821,800
Apr 16, 2024 191.56 192.16 189.61 190.15 189.31 795,500
Apr 15, 2024 197.75 198.17 191.79 192.73 191.87 601,000
Apr 12, 2024 203.02 203.02 197.75 198.00 197.12 758,300
Apr 11, 2024 205.34 205.34 199.73 204.52 203.61 521,900
Apr 10, 2024 203.54 203.79 199.58 203.31 202.41 1,152,700
Apr 9, 2024 203.20 207.99 202.74 207.82 206.90 647,800
Apr 8, 2024 199.86 202.82 198.58 201.86 200.96 707,100
Apr 5, 2024 197.11 198.84 193.70 198.29 197.41 622,300
Apr 4, 2024 201.96 204.63 197.74 197.75 196.87 749,700
Apr 3, 2024 197.20 199.72 196.48 198.81 197.93 980,800
Apr 2, 2024 192.00 198.18 189.70 197.67 196.79 1,156,100
Apr 1, 2024 198.31 198.96 195.15 198.28 197.40 785,100
Mar 28, 2024 198.37 201.80 197.79 199.01 198.13 750,700
Mar 27, 2024 193.00 197.51 193.00 197.22 196.34 766,400
Mar 26, 2024 192.27 192.35 189.72 190.60 189.75 1,098,600
Mar 25, 2024 191.74 192.73 189.35 191.26 190.41 397,300
Mar 22, 2024 193.29 193.67 190.00 192.47 191.62 459,000
Mar 21, 2024 192.78 194.80 191.98 193.53 192.67 565,700
Mar 20, 2024 190.41 192.57 189.60 191.34 190.49 493,300
Mar 19, 2024 191.45 191.45 187.71 189.58 188.74 691,800
Mar 18, 2024 191.53 193.14 189.20 191.61 190.76 756,300
Mar 15, 2024 188.43 191.77 185.99 189.70 188.86 1,680,200
Mar 14, 2024 188.74 190.94 187.46 189.80 188.96 820,000
Mar 13, 2024 187.04 189.86 186.84 188.25 187.41 791,200
Mar 12, 2024 184.94 186.94 182.65 186.84 186.01 635,100
Mar 11, 2024 181.16 185.25 180.77 184.50 183.68 895,100
Mar 8, 2024 182.38 182.70 179.19 181.22 180.41 721,100
Mar 7, 2024 177.01 182.37 176.44 181.68 180.87 799,800
Mar 6, 2024 175.16 177.28 173.74 175.88 175.10 715,100
Mar 5, 2024 176.77 176.79 170.89 173.89 173.12 929,600
Mar 4, 2024 183.40 183.87 176.77 178.05 177.26 913,600
Mar 1, 2024 0.38 Dividend
Mar 1, 2024 181.95 184.79 181.06 184.75 183.93 659,800
Feb 29, 2024 183.85 186.29 181.27 182.39 181.21 911,800
Feb 28, 2024 181.68 184.60 181.54 183.60 182.41 755,200
Feb 27, 2024 180.62 186.28 180.62 183.10 181.91 748,300
Feb 26, 2024 184.05 184.05 179.61 180.08 178.91 729,600
Feb 23, 2024 181.50 185.25 180.01 184.67 183.47 1,335,400
Feb 22, 2024 184.17 185.82 180.72 181.71 180.53 1,238,400
Feb 21, 2024 187.58 187.86 180.52 182.02 180.84 697,600
Feb 20, 2024 188.50 191.20 188.15 190.05 188.82 745,900
Feb 16, 2024 193.51 196.17 190.77 190.82 189.58 904,600
Feb 15, 2024 190.99 196.42 189.60 194.38 193.12 1,612,300
Feb 14, 2024 189.00 192.33 187.88 189.25 188.02 1,015,800
Feb 13, 2024 186.75 188.66 184.00 186.97 185.76 1,097,600
Feb 12, 2024 190.37 195.35 190.37 191.70 190.46 1,129,500
Feb 9, 2024 196.08 197.53 187.46 190.00 188.77 1,783,900
Feb 8, 2024 188.93 199.37 186.10 195.75 194.48 1,777,200
Feb 7, 2024 198.05 200.13 191.96 199.03 197.74 1,264,100
Feb 6, 2024 195.60 199.22 195.36 197.66 196.38 1,377,300
Feb 5, 2024 194.00 194.60 189.97 194.23 192.97 798,700
Feb 2, 2024 192.66 195.92 191.00 194.99 193.72 911,700
Feb 1, 2024 191.35 192.81 188.23 192.72 191.47 993,400
Jan 31, 2024 195.17 195.50 190.09 190.24 189.01 563,300
Jan 30, 2024 194.50 197.54 193.71 195.52 194.25 490,800
Jan 29, 2024 192.78 196.06 191.99 195.92 194.65 626,600
Jan 26, 2024 193.94 196.15 193.13 193.81 192.55 801,100
Jan 25, 2024 194.61 196.65 191.88 192.78 191.53 808,400
Jan 24, 2024 199.16 199.32 193.07 193.42 192.16 680,700
Jan 23, 2024 198.15 202.67 196.57 197.25 195.97 793,900
Jan 22, 2024 195.69 198.05 191.00 195.21 193.94 1,505,000
Jan 19, 2024 195.64 196.07 191.54 193.59 192.33 1,041,500
Jan 18, 2024 194.32 195.77 188.47 195.64 194.37 712,400
Jan 17, 2024 193.16 194.00 189.76 192.19 190.94 989,200
Jan 16, 2024 196.02 197.01 191.23 194.74 193.48 879,800
Jan 12, 2024 199.90 200.81 197.48 197.57 196.29 572,300
Jan 11, 2024 202.97 202.97 196.09 200.29 198.99 832,900
Jan 10, 2024 204.41 204.49 200.41 202.00 200.69 641,700
Jan 9, 2024 201.99 206.17 201.99 203.02 201.70 429,400
Jan 8, 2024 197.37 205.45 197.15 204.14 202.82 600,500
Jan 5, 2024 193.03 200.23 192.82 197.15 195.87 624,500
Jan 4, 2024 195.55 198.55 193.97 196.50 195.22 571,700
Jan 3, 2024 201.57 202.43 193.74 194.45 193.19 831,800
Jan 2, 2024 204.97 207.88 203.62 204.60 203.27 990,100
Dec 29, 2023 207.00 208.37 205.54 206.72 205.38 522,800
Dec 28, 2023 205.43 207.76 205.07 207.56 206.21 583,600
Dec 27, 2023 206.19 207.35 204.77 205.69 204.36 432,900
Dec 26, 2023 206.00 206.73 204.04 206.32 204.98 487,900
Dec 22, 2023 208.09 208.93 204.47 205.60 204.27 495,100
Dec 21, 2023 205.59 207.49 202.35 206.60 205.26 744,300
Dec 20, 2023 206.77 209.62 203.19 204.03 202.71 750,300
Dec 19, 2023 205.00 208.64 204.75 207.98 206.63 711,100
Dec 18, 2023 203.59 204.80 200.01 203.62 202.30 668,500
Dec 15, 2023 203.00 204.36 199.91 202.77 201.45 1,416,100
Dec 14, 2023 201.86 207.36 199.28 203.71 202.39 1,081,100
Dec 13, 2023 189.55 198.33 187.35 198.15 196.86 1,019,100
Dec 12, 2023 189.56 194.57 186.32 189.44 188.21 811,500
Dec 11, 2023 186.11 191.75 186.11 189.23 188.00 812,500
Dec 8, 2023 183.98 190.76 183.62 186.57 185.36 1,062,200
Dec 7, 2023 185.00 188.30 182.51 185.26 184.06 998,600
Dec 6, 2023 183.52 186.85 181.63 185.51 184.31 890,500
Dec 5, 2023 185.14 185.50 180.42 182.12 180.94 744,700
Dec 4, 2023 184.25 186.77 182.66 186.20 184.99 727,800
Dec 1, 2023 181.82 185.86 181.03 185.75 184.54 1,290,300
Nov 30, 2023 183.30 183.30 177.90 181.66 180.48 1,371,900
Nov 29, 2023 180.51 184.62 180.40 181.29 180.11 800,000
Nov 28, 2023 175.62 178.63 174.75 178.26 177.10 600,900
Nov 27, 2023 177.43 179.05 175.78 176.11 174.97 750,400
Nov 24, 2023 0.38 Dividend
Nov 24, 2023 177.15 179.04 176.35 178.49 177.33 501,800
Nov 22, 2023 179.91 180.40 177.46 177.50 175.98 773,300
Nov 21, 2023 180.66 182.15 177.78 178.12 176.59 679,200
Nov 20, 2023 177.90 184.53 176.34 182.44 180.87 1,036,700
Nov 17, 2023 175.03 177.90 173.26 177.50 175.98 1,356,100
Nov 16, 2023 177.48 178.98 172.75 173.65 172.16 953,700
Nov 15, 2023 177.95 182.99 176.92 177.11 175.59 1,128,200
Nov 14, 2023 174.84 180.35 174.11 176.28 174.77 1,211,100
Nov 13, 2023 169.84 172.44 169.25 172.00 170.52 908,900
Nov 10, 2023 166.08 171.61 165.20 171.16 169.69 1,015,300
Nov 9, 2023 169.30 170.90 166.62 167.76 166.32 1,013,700
Nov 8, 2023 167.60 170.63 165.39 167.52 166.08 943,400
Nov 7, 2023 162.62 169.46 162.00 167.84 166.40 1,477,700
Nov 6, 2023 161.36 164.04 154.55 160.89 159.51 2,966,800
Nov 3, 2023 163.06 165.45 156.05 159.02 157.65 3,407,700
Nov 2, 2023 152.21 162.92 146.15 162.66 161.26 5,212,800
Nov 1, 2023 152.55 159.00 146.88 150.69 149.40 11,068,400

Related Tickers