The closing price for Paycom Software (PAYC) in 2019 was $258.78, on December 31, 2019. It was up 120.9% for the year. The latest price is $137.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $254.40 | $259.44 | $253.15 | $258.78 | 663,400 |
December 30 2019 | $261.92 | $262.72 | $250.26 | $256.49 | 483,300 |
December 27 2019 | $263.89 | $264.69 | $260.08 | $262.81 | 398,100 |
December 26 2019 | $259.37 | $263.93 | $259.37 | $262.65 | 318,300 |
December 24 2019 | $258.85 | $260.64 | $258.05 | $258.66 | 111,900 |
December 23 2019 | $257.98 | $262.48 | $257.85 | $259.03 | 407,000 |
December 20 2019 | $257.13 | $258.63 | $255.49 | $257.58 | 324,100 |
December 19 2019 | $253.18 | $256.83 | $253.18 | $255.85 | 285,600 |
December 18 2019 | $250.97 | $256.07 | $250.97 | $253.48 | 320,600 |
December 17 2019 | $255.72 | $255.72 | $249.26 | $250.71 | 383,100 |
December 16 2019 | $252.81 | $256.21 | $251.60 | $253.62 | 447,700 |
December 13 2019 | $248.33 | $253.44 | $247.38 | $251.18 | 364,600 |
December 12 2019 | $254.88 | $256.49 | $248.65 | $248.73 | 495,300 |
December 11 2019 | $259.74 | $261.33 | $252.43 | $256.15 | 568,000 |
December 10 2019 | $263.81 | $265.13 | $259.31 | $259.50 | 355,800 |
December 09 2019 | $262.33 | $265.36 | $261.92 | $262.73 | 257,000 |
December 06 2019 | $262.92 | $264.72 | $260.14 | $262.72 | 501,300 |
December 05 2019 | $264.81 | $267.82 | $262.42 | $262.46 | 459,100 |
December 04 2019 | $265.94 | $268.76 | $263.20 | $263.81 | 465,900 |
December 03 2019 | $253.14 | $266.81 | $249.26 | $264.32 | 827,600 |
December 02 2019 | $270.56 | $271.57 | $259.19 | $262.96 | 878,300 |
November 29 2019 | $272.59 | $272.85 | $270.55 | $270.55 | 222,500 |
November 27 2019 | $269.12 | $273.62 | $267.93 | $273.34 | 485,600 |
November 26 2019 | $261.94 | $269.11 | $261.55 | $267.91 | 895,200 |
November 25 2019 | $258.03 | $263.10 | $258.02 | $261.20 | 586,900 |
Daily pricing data for Paycom Software dates back to 4/15/2014, and may be incomplete.