Paycom Software Inc (PAYC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.225 | 2.49269889967 | 169.495 | 174.15 | 168.37 | 711734 | 171.02135581 | CS |
| 4 | 9.64 | 5.87518283764 | 164.08 | 174.15 | 153.08 | 829876 | 164.25812052 | CS |
| 12 | 30.93 | 21.661180755 | 142.79 | 178.9 | 139.5 | 798345 | 159.77781547 | CS |
| 26 | -18.02 | -9.39814331908 | 191.74 | 207.99 | 139.5 | 823815 | 164.94226955 | CS |
| 52 | -82.28 | -32.140625 | 256 | 279.96 | 139.5 | 889222 | 178.63886371 | CS |
| 156 | -336.28 | -65.937254902 | 510 | 558.97 | 139.5 | 605200 | 255.45854232 | CS |
| 260 | -45.17 | -20.6359358582 | 218.89 | 558.97 | 139.5 | 595818 | 275.22303176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 172.58 | 2.34 | 1.37 | 171.59 | 172.78 | 168.76 | 557035 |
| 1726872000 | 170.24 | -2.69 | -1.56 | 173 | 173.245 | 168.59 | 1306303 |
| 1726785600 | 172.93 | 1.99 | 1.16 | 172.57 | 173.79 | 171.14 | 603260 |
| 1726699200 | 170.94 | 1.9 | 1.12 | 169.19 | 174.15 | 168.615 | 613074 |
| 1726612800 | 169.04 | -0.05 | -0.03 | 169.495 | 172.38 | 168.37 | 478997 |
| 1726526400 | 169.09 | -0.29 | -0.17 | 170.11 | 172.28 | 169.03 | 598831 |
| 1726267200 | 169.38 | 1.83 | 1.09 | 168.14 | 171.06 | 167.49 | 808965 |
| 1726180800 | 167.55 | -0.95 | -0.56 | 168.82 | 169.465 | 165.55 | 1023624 |
| 1726094400 | 168.5 | 0.88 | 0.52 | 167.1 | 168.55 | 160.97 | 820503 |
| 1726008000 | 167.62 | 3.8 | 2.32 | 164.35 | 167.68 | 161.74 | 733259 |
| 1725921600 | 163.82 | 8.91 | 5.75 | 155.69 | 164.52 | 155.55 | 1025179 |
| 1725662400 | 154.91 | -1.31 | -0.84 | 157.56 | 158.07 | 153.08 | 970971 |
| 1725576000 | 156.22 | -3.78 | -2.36 | 159.615 | 161.04 | 155.775 | 3010795 |
| 1725489600 | 160 | -1.29 | -0.80 | 160.77 | 162.32 | 158.72999 | 555486 |
| 1725403200 | 161.29 | -1.49 | -0.92 | 162.22999 | 163.56 | 160.465 | 643194 |
| 1725057600 | 162.78 | -0.77 | -0.47 | 164 | 164.82 | 161.5 | 646680 |
| 1724971200 | 163.55 | 0.51 | 0.31 | 164.38 | 165.15 | 162.7101 | 349121 |
| 1724884800 | 163.04 | -0.06 | -0.04 | 163.25 | 165.11 | 161.87 | 528305 |
| 1724798400 | 163.1 | -1.51 | -0.92 | 164.08 | 164.47999 | 161.59 | 494071 |
| 1724712000 | 164.61 | 1.38 | 0.85 | 163.94999 | 165.75 | 163.12 | 447385 |
| 1724452800 | 163.22999 | 3.09 | 1.93 | 161 | 163.6499 | 159.81 | 582783 |
| 1724366400 | 160.13999 | -0.66 | -0.41 | 160.8 | 161.29 | 158.94 | 440761 |
| 1724280000 | 160.8 | 2.25 | 1.42 | 159.35 | 161.44 | 157.3 | 437352 |
| 1724193600 | 158.55 | -0.35 | -0.22 | 158.38999 | 158.87 | 157.28 | 467106 |
| 1724107200 | 158.9 | -1.1 | -0.69 | 160 | 160.99 | 158.27 | 482446 |
| 1723848000 | 160 | 0.31 | 0.19 | 157.3 | 160.84 | 157.12 | 1407507 |
| 1723761600 | 159.69 | 4.52 | 2.91 | 157.52 | 161 | 157.52 | 742876 |
| 1723675200 | 155.16999 | -1.48 | -0.94 | 157 | 157 | 153.38999 | 575552 |
| 1723588800 | 156.65 | 2.94 | 1.91 | 153.385 | 157.3879 | 153 | 693235 |
| 1723502400 | 153.71 | -4.33 | -2.74 | 158.41 | 158.77 | 153.43 | 514130 |
| 1723243200 | 158.04 | -1.25 | -0.78 | 158.56 | 159.44 | 157.08 | 470466 |
| 1723156800 | 159.29 | 6.55 | 4.29 | 153.91 | 160.69999 | 152.845 | 710340 |
| 1723070400 | 152.74 | -5.66 | -3.57 | 159.96 | 162.58 | 152.535 | 774868 |
| 1722984000 | 158.4 | 0.33 | 0.21 | 158.71 | 162.18 | 158 | 668224 |
| 1722897600 | 158.07 | -6.24 | -3.80 | 157.16999 | 163.4 | 156.3 | 3179635 |
| 1722638400 | 164.31 | -3.07 | -1.83 | 160.9 | 166.84 | 158.66 | 833843 |
| 1722552000 | 167.38 | 0.59 | 0.35 | 174.71 | 178.9 | 165.43 | 1693305 |
| 1722465600 | 166.79 | 1.32 | 0.80 | 167.63 | 170.53 | 166.09 | 1338481 |
| 1722379200 | 165.47 | 1.24 | 0.76 | 164.24 | 167.21 | 162.1 | 640058 |
| 1722292800 | 164.22999 | 0.2 | 0.12 | 164.79 | 167.87 | 163.28 | 560850 |
| 1722033600 | 164.03 | 1.14 | 0.70 | 164.04 | 165.03 | 161.595 | 585885 |
| 1721947200 | 162.88999 | 4.31 | 2.72 | 159.25 | 167.35499 | 159.25 | 648883 |
| 1721860800 | 158.58 | -6.84 | -4.13 | 165.37 | 167.47 | 158.19999 | 684778 |
| 1721774400 | 165.41999 | 5.07 | 3.16 | 160.37 | 167.98 | 159.41999 | 997158 |
| 1721688000 | 160.35499 | 2.25 | 1.43 | 159.43 | 160.37 | 154.915 | 426510 |
| 1721428800 | 158.1 | 3.31 | 2.14 | 153.13999 | 158.4499 | 152.44999 | 729729 |
| 1721342400 | 154.79 | -5.89 | -3.67 | 160.68 | 162.25 | 153.81 | 734580 |
| 1721256000 | 160.68 | -0.35 | -0.22 | 158.91 | 161.76 | 156.59 | 736822 |
| 1721169600 | 161.03 | 4.92 | 3.15 | 156.38999 | 162.5 | 156.315 | 987334 |
| 1721083200 | 156.11 | 7.68 | 5.17 | 149.41 | 156.85 | 148.22 | 1090570 |
| 1720824000 | 148.43 | 3.95 | 2.73 | 146 | 150.43 | 144.6 | 908239 |
| 1720737600 | 144.47999 | 4.2 | 2.99 | 142 | 144.84 | 141.15 | 756880 |
| 1720651200 | 140.28 | 0.12 | 0.09 | 140.44999 | 140.63999 | 139.53 | 581351 |
| 1720564800 | 140.16 | -0.19 | -0.14 | 139.9 | 140.9 | 139.5 | 741727 |
| 1720478400 | 140.35 | -1.61 | -1.13 | 142.65 | 142.7629 | 139.77 | 666233 |
| 1720219200 | 141.96 | -1.15 | -0.80 | 143.1 | 143.1 | 140.66 | 427654 |
| 1720040640 | 143.11 | 0.94 | 0.66 | 142.5 | 144.44999 | 142.11 | 458017 |
| 1719960000 | 142.16999 | -0.13 | -0.09 | 142.79 | 144.06 | 140.35 | 712820 |
| 1719873600 | 142.3 | -0.74 | -0.52 | 142.96 | 143.36 | 140.835 | 699889 |
| 1719614400 | 143.04 | 1.26 | 0.89 | 142.15 | 143.05 | 140.55 | 995213 |
| 1719528000 | 141.78 | 0.78 | 0.55 | 141 | 143.25 | 140 | 584718 |
| 1719441600 | 141 | -0.54 | -0.38 | 141.04 | 142.63 | 139.69 | 1023890 |
| 1719355200 | 141.54 | -3.46 | -2.39 | 144.68 | 145 | 141.16 | 721665 |
| 1719268800 | 145 | -2.4 | -1.63 | 144.88 | 146.69999 | 144.0045 | 657659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
