Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Paycom Software Inc | PAYC | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 2.42 | 1.30% | 189.00 | 18:43:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 187.82 | 187.75 | 191.75 | 188.89 | 186.58 |
PAYC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 184.65 | 191.75 | 182.39 | 186.52 | 616,547 | 4.35 | 2.36% |
| 1 Month | 198.31 | 207.99 | 182.39 | 194.93 | 728,468 | -9.31 | -4.69% |
| 3 Months | 192.66 | 207.99 | 170.89 | 190.47 | 864,834 | -3.66 | -1.90% |
| 6 Months | 250.67 | 253.33 | 146.15 | 185.32 | 1,009,307 | -61.67 | -24.60% |
| 1 Year | 292.41 | 374.04 | 146.15 | 223.69 | 778,774 | -103.41 | -35.36% |
| 3 Years | 398.16 | 558.97 | 146.15 | 289.74 | 540,759 | -209.16 | -52.53% |
| 5 Years | 196.56 | 558.97 | 146.15 | 283.73 | 584,906 | -7.56 | -3.85% |
PAYC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 186.58 | -1.33 | -0.71% | 185.44 | 186.61 | 183.68 | 831,839 |
| Apr 24 2024 | 187.91 | -0.18 | -0.10% | 188.09 | 188.57 | 184.20 | 549,262 |
| Apr 23 2024 | 188.09 | 1.38 | 0.74% | 186.81 | 191.52 | 186.81 | 607,194 |
| Apr 22 2024 | 186.71 | 3.46 | 1.89% | 184.46 | 188.40 | 182.39 | 521,842 |
| Apr 19 2024 | 183.25 | -1.62 | -0.88% | 184.65 | 187.185 | 183.24 | 572,598 |
| Apr 18 2024 | 184.87 | -1.99 | -1.06% | 187.71 | 188.58 | 184.435 | 613,944 |
| Apr 17 2024 | 186.86 | -3.29 | -1.73% | 190.47 | 191.235 | 186.69 | 821,836 |
| Apr 16 2024 | 190.15 | -2.58 | -1.34% | 189.88 | 192.00 | 189.61 | 751,848 |
| Apr 15 2024 | 192.73 | -5.27 | -2.66% | 197.75 | 198.1675 | 191.795 | 601,108 |
| Apr 12 2024 | 198.00 | -6.52 | -3.19% | 203.02 | 203.02 | 197.75 | 758,331 |
| Apr 11 2024 | 204.52 | 1.21 | 0.60% | 205.34 | 205.34 | 199.73 | 521,302 |
| Apr 10 2024 | 203.31 | -4.51 | -2.17% | 203.33 | 203.785 | 199.58 | 1,141,339 |
| Apr 09 2024 | 207.82 | 5.96 | 2.95% | 203.00 | 207.99 | 202.745 | 647,835 |
| Apr 08 2024 | 201.86 | 3.57 | 1.80% | 199.86 | 202.82 | 198.5786 | 707,138 |
| Apr 05 2024 | 198.29 | 0.54 | 0.27% | 197.11 | 198.84 | 193.70 | 619,690 |
| Apr 04 2024 | 197.75 | -1.06 | -0.53% | 201.96 | 204.63 | 197.74 | 749,349 |
| Apr 03 2024 | 198.81 | 1.14 | 0.58% | 197.20 | 199.72 | 196.4775 | 980,758 |
| Apr 02 2024 | 197.67 | -0.61 | -0.31% | 191.29 | 198.185 | 190.81 | 1,058,461 |
| Apr 01 2024 | 198.28 | -0.73 | -0.37% | 198.31 | 198.9596 | 195.15 | 785,215 |
| Mar 28 2024 | 199.01 | 1.79 | 0.91% | 198.37 | 201.80 | 197.79 | 749,661 |
| Mar 27 2024 | 197.22 | 6.62 | 3.47% | 193.00 | 197.51 | 193.00 | 766,176 |
| Mar 26 2024 | 190.60 | -0.66 | -0.35% | 192.27 | 192.35 | 189.7215 | 1,098,339 |
