The closing price for Paycom Software (PAYC) in 2019 was $258.05, on December 31, 2019. It was up 120.9% for the year. The latest price is $175.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $253.68 | $258.71 | $252.43 | $258.05 | 663,400 |
December 30 2019 | $261.18 | $261.97 | $249.55 | $255.77 | 483,300 |
December 27 2019 | $263.14 | $263.94 | $259.34 | $262.07 | 398,100 |
December 26 2019 | $258.64 | $263.18 | $258.64 | $261.91 | 318,300 |
December 24 2019 | $258.11 | $259.91 | $257.33 | $257.93 | 111,900 |
December 23 2019 | $257.25 | $261.74 | $257.12 | $258.30 | 407,000 |
December 20 2019 | $256.40 | $257.90 | $254.77 | $256.86 | 324,100 |
December 19 2019 | $252.46 | $256.11 | $252.46 | $255.12 | 285,600 |
December 18 2019 | $250.26 | $255.35 | $250.26 | $252.76 | 320,600 |
December 17 2019 | $255.00 | $255.00 | $248.55 | $250.01 | 383,100 |
December 16 2019 | $252.09 | $255.48 | $250.89 | $252.90 | 447,700 |
December 13 2019 | $247.63 | $252.73 | $246.68 | $250.47 | 364,600 |
December 12 2019 | $254.16 | $255.76 | $247.95 | $248.03 | 495,300 |
December 11 2019 | $259.00 | $260.59 | $251.72 | $255.42 | 568,000 |
December 10 2019 | $263.07 | $264.38 | $258.57 | $258.77 | 355,800 |
December 09 2019 | $261.59 | $264.62 | $261.18 | $261.98 | 257,000 |
December 06 2019 | $262.18 | $263.97 | $259.41 | $261.97 | 501,300 |
December 05 2019 | $264.06 | $267.06 | $261.68 | $261.72 | 459,100 |
December 04 2019 | $265.19 | $268.00 | $262.46 | $263.07 | 465,900 |
December 03 2019 | $252.42 | $266.06 | $248.55 | $263.57 | 827,600 |
December 02 2019 | $269.80 | $270.80 | $258.46 | $262.22 | 878,300 |
November 29 2019 | $271.82 | $272.08 | $269.78 | $269.79 | 222,500 |
November 27 2019 | $268.36 | $272.85 | $267.17 | $272.57 | 485,600 |
November 26 2019 | $261.20 | $268.35 | $260.81 | $267.15 | 895,200 |
November 25 2019 | $257.31 | $262.35 | $257.30 | $260.46 | 586,900 |
Daily pricing data for Paycom Software dates back to 4/15/2014, and may be incomplete.