Education
About Us
Working with TipRanks
Follow Us
Paycom (PAYC)
NYSE:PAYC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2025
205.62
205.62
199.14
202.82
202.82
-1.81%
575,894
0.93
Mar 12, 2025
209.10
210.24
202.80
206.56
206.56
-0.05%
600,166
0.97
Mar 11, 2025
215.64
216.29
206.16
206.66
206.66
-4.77%
794,416
1.30
Mar 10, 2025
215.38
226.12
214.50
217.02
217.02
+2.06%
996,061
1.65
Mar 07, 2025
204.10
213.65
202.89
213.02
212.64
+4.80%
707,555
1.18
Mar 06, 2025
212.75
216.32
203.53
203.62
203.26
-6.17%
851,221
1.42
Mar 05, 2025
215.66
218.95
214.75
217.39
217.01
+0.26%
894,705
1.52
Mar 04, 2025
218.87
220.73
215.87
217.21
216.83
-1.19%
875,909
1.50
Mar 03, 2025
219.14
224.49
218.14
220.21
219.82
+0.51%
1,016,838
1.77
Feb 28, 2025
216.16
221.41
216.16
219.47
219.08
+1.62%
822,597
1.44
Feb 27, 2025
220.44
221.45
215.66
216.35
215.97
-1.37%
885,491
1.57
Feb 26, 2025
219.25
222.10
218.92
219.74
219.35
+0.48%
636,524
1.14
Feb 25, 2025
219.01
220.89
217.08
219.07
218.68
+0.12%
768,950
1.38
Feb 24, 2025
214.36
220.60
211.10
219.19
218.80
+3.06%
813,600
1.47
Feb 21, 2025
215.00
215.00
209.48
213.06
212.68
-0.45%
597,496
1.09
Feb 20, 2025
215.05
215.49
210.20
214.40
214.02
-0.64%
324,377
0.59
Feb 19, 2025
212.50
216.22
209.03
216.17
215.79
+1.40%
469,883
0.85
Feb 18, 2025
210.57
214.38
209.41
213.57
213.19
+2.26%
667,026
1.22
Feb 14, 2025
213.27
213.27
207.53
209.22
208.85
-1.13%
900,288
1.66
Feb 13, 2025
215.79
217.49
200.00
211.98
211.61
+2.56%
1,259,291
2.37
Feb 12, 2025
200.52
207.82
199.16
207.05
206.68
+1.99%
1,240,030
2.39
Feb 11, 2025
202.88
207.57
202.17
203.37
203.01
-0.50%
752,529
1.46
Rows: