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 | -4.625 | -2.21838501571 | 208.485 | 209.74 | 199.81 | 369805 | 204.00603522 | CS |
| 4 | -31.12 | -13.2436803132 | 234.98 | 242.74 | 199.81 | 595785 | 219.60592076 | CS |
| 12 | 39.75 | 24.2215587106 | 164.11 | 242.74 | 161.24 | 614180 | 209.52558188 | CS |
| 26 | 61.36 | 43.0596491228 | 142.5 | 242.74 | 139.5 | 691453 | 180.29757371 | CS |
| 52 | 2.29 | 1.1360817582 | 201.57 | 242.74 | 139.5 | 775064 | 179.48066068 | CS |
| 156 | -211.33 | -50.8995881404 | 415.19 | 416.085 | 139.5 | 630389 | 240.27637085 | CS |
| 260 | -65.76 | -24.3898820562 | 269.62 | 558.97 | 139.5 | 599941 | 273.23432348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 203.86 | 2.46 | 1.22 | 203.08 | 204.05 | 200.74 | 410707 |
| 1735861200 | 201.4 | -3.57 | -1.74 | 207 | 207.345 | 199.81 | 530593 |
| 1735688400 | 204.97 | 0.53 | 0.26 | 205.13 | 206.23 | 203.55 | 314289 |
| 1735602000 | 204.44 | -2.28 | -1.10 | 204.7 | 205.88 | 201.1 | 289665 |
| 1735342800 | 206.72 | -2.38 | -1.14 | 207.59 | 209.74 | 204.8458 | 351169 |
| 1735256400 | 209.1 | -0.65 | -0.31 | 208.62 | 209.995 | 207.37 | 436893 |
| 1735077840 | 209.75 | 2.84 | 1.37 | 206.6 | 209.99 | 205.81 | 147458 |
| 1734997200 | 206.91 | -0.32 | -0.15 | 206.15 | 208.26 | 203.9 | 389417 |
| 1734738000 | 207.23 | 0.24 | 0.12 | 205.8 | 210.8 | 204.24 | 1603804 |
| 1734651600 | 206.99 | -2.5 | -1.19 | 212.86 | 213.81 | 205.55 | 952387 |
| 1734565200 | 209.49 | -23.48 | -10.08 | 230.64 | 234.135 | 209.4 | 1082864 |
| 1734478800 | 232.97 | 0.91 | 0.39 | 231.46 | 236.57 | 230.995 | 801164 |
| 1734392400 | 232.06 | -2.44 | -1.04 | 234.31 | 235.5964 | 230.54 | 604713 |
| 1734133200 | 234.5 | -5.5 | -2.29 | 239.53 | 239.53 | 232.98 | 459918 |
| 1734046800 | 240 | -0.25 | -0.10 | 239.61 | 240.4 | 237.9901 | 583585 |
| 1733960400 | 240.25 | 4.59 | 1.95 | 237.97 | 242.74 | 235 | 673584 |
| 1733874000 | 235.66 | 0.72 | 0.31 | 235.59 | 236.15 | 232.444 | 447489 |
| 1733787600 | 234.94 | -1.54 | -0.65 | 236.92 | 238.57 | 231.4 | 686714 |
| 1733528400 | 236.48 | 4.67 | 2.01 | 233 | 238.18 | 232.99 | 487880 |
| 1733442000 | 231.81 | 0.07 | 0.03 | 231.74 | 232.54 | 228 | 406655 |
| 1733355600 | 231.74 | 1.86 | 0.81 | 230.5 | 232.08 | 226.5619 | 439230 |
| 1733269200 | 229.88 | -2.53 | -1.09 | 230.29 | 232.7899 | 228.335 | 609217 |
| 1733182800 | 232.41 | 0.49 | 0.21 | 231.99 | 234.94 | 231.12 | 621146 |
| 1732917840 | 231.92 | -3.07 | -1.31 | 235.29 | 236.23 | 231 | 346719 |
| 1732750800 | 234.99 | -1.25 | -0.53 | 237 | 237.3299 | 231.6408 | 496136 |
| 1732664400 | 236.24 | 1.61 | 0.69 | 234.24 | 236.75 | 232.5875 | 476890 |
| 1732578000 | 234.63 | 4.31 | 1.87 | 232 | 236.24 | 231.94 | 652307 |
| 1732318800 | 230.32 | 3.3 | 1.45 | 227.91 | 230.73 | 226.8 | 372361 |
| 1732232400 | 227.02 | 7.24 | 3.29 | 221.5 | 227.66 | 220.9 | 396846 |
| 1732146000 | 219.78 | 2.86 | 1.32 | 217.01 | 220.66 | 216.1 | 660850 |
| 1732059600 | 216.92 | -1.98 | -0.90 | 215.2 | 219.85 | 213.07 | 412964 |
| 1731973200 | 218.9 | -0.98 | -0.45 | 218.84 | 220.48 | 216.485 | 373057 |
| 1731714000 | 219.88 | -4.79 | -2.13 | 223.86 | 224.53 | 219.82 | 478107 |
| 1731627600 | 224.67 | -3.13 | -1.37 | 227 | 228.09 | 223.11 | 504550 |
| 1731541200 | 227.8 | -1.09 | -0.48 | 228.39 | 231.1 | 226.99 | 427863 |
| 1731454800 | 228.89 | 1.19 | 0.52 | 227 | 230.01 | 226.7 | 627440 |
| 1731368400 | 227.7 | -1.05 | -0.46 | 230.54 | 231 | 225.915 | 468880 |
| 1731109200 | 228.75 | 1.56 | 0.69 | 225.75 | 229.1 | 224 | 495447 |
| 1731022800 | 227.19 | -3.9 | -1.69 | 228.91 | 230.7 | 226.29 | 593773 |
| 1730936400 | 231.09 | 12.55 | 5.74 | 222.46 | 233.69 | 221.02 | 1312347 |
| 1730850000 | 218.54 | 7.08 | 3.35 | 210.96 | 219.04 | 209.47 | 1043307 |
| 1730763600 | 211.46 | 0.81 | 0.38 | 210.15 | 213.1365 | 208.87 | 818390 |
| 1730500800 | 210.65 | 1.62 | 0.78 | 207.73 | 212.58 | 203.275 | 1117215 |
| 1730414400 | 209.03 | 36.78 | 21.35 | 189.55 | 222.3 | 189.195 | 2553953 |
| 1730328000 | 172.25 | 4.71 | 2.81 | 166.99 | 174.9 | 166.99 | 1242210 |
| 1730241600 | 167.54 | 0.19 | 0.11 | 166.8 | 169.6 | 165.51 | 573675 |
| 1730155200 | 167.35 | 2.72 | 1.65 | 165.55 | 168.68 | 165.175 | 523722 |
| 1729896000 | 164.63 | -0.55 | -0.33 | 165.94 | 166.86 | 163.75 | 328428 |
| 1729809600 | 165.18 | 0.79 | 0.48 | 166.91999 | 166.97 | 164.09 | 670780 |
| 1729723200 | 164.38999 | -2.01 | -1.21 | 165.35 | 166.4 | 162.62 | 357302 |
| 1729636800 | 166.4 | -1.42 | -0.85 | 167.18 | 167.74 | 165.35 | 408504 |
| 1729550400 | 167.82 | 1.93 | 1.16 | 166.22 | 172.05 | 165.97 | 810965 |
| 1729291200 | 165.88999 | 0.64 | 0.39 | 166.58 | 167.5 | 164.16 | 376629 |
| 1729204800 | 165.25 | 1.68 | 1.03 | 163.87 | 165.41 | 161.24 | 524528 |
| 1729118400 | 163.57 | -1.36 | -0.82 | 164.72999 | 165.5 | 162.72 | 497735 |
| 1729032000 | 164.93 | 0.25 | 0.15 | 164.91999 | 169.3609 | 164.43 | 511807 |
| 1728945600 | 164.68 | 2.18 | 1.34 | 162.99 | 164.93 | 161.915 | 516293 |
| 1728686400 | 162.5 | -1.48 | -0.90 | 164.11 | 165.1552 | 162.46 | 377862 |
| 1728600000 | 163.97999 | 0.38 | 0.23 | 162.93 | 164.12 | 160.77 | 536236 |
| 1728513600 | 163.6 | 3.66 | 2.29 | 161.47999 | 163.65 | 160 | 620075 |
| 1728427200 | 159.94 | -3.67 | -2.24 | 163.87 | 165.05 | 159.82 | 560709 |
| 1728340800 | 163.61 | -4.36 | -2.60 | 167.43 | 167.46 | 163.28 | 398004 |
| 1728081600 | 167.97 | 1.41 | 0.85 | 167.58 | 168.57 | 166.091 | 356046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
