The closing price for Paycom Software (PAYC) in 2019 was $259.48, on December 31, 2019. It was up 120.9% for the year. The latest price is $131.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $255.09 | $260.15 | $253.84 | $259.48 | 663,400 |
December 30 2019 | $262.64 | $263.43 | $250.94 | $257.19 | 483,300 |
December 27 2019 | $264.61 | $265.41 | $260.79 | $263.53 | 398,100 |
December 26 2019 | $260.08 | $264.65 | $260.08 | $263.36 | 318,300 |
December 24 2019 | $259.55 | $261.35 | $258.76 | $259.36 | 111,900 |
December 23 2019 | $258.68 | $263.20 | $258.55 | $259.74 | 407,000 |
December 20 2019 | $257.83 | $259.34 | $256.19 | $258.29 | 324,100 |
December 19 2019 | $253.87 | $257.53 | $253.87 | $256.54 | 285,600 |
December 18 2019 | $251.65 | $256.77 | $251.65 | $254.17 | 320,600 |
December 17 2019 | $256.41 | $256.41 | $249.94 | $251.40 | 383,100 |
December 16 2019 | $253.49 | $256.90 | $252.29 | $254.31 | 447,700 |
December 13 2019 | $249.01 | $254.13 | $248.05 | $251.87 | 364,600 |
December 12 2019 | $255.57 | $257.18 | $249.33 | $249.41 | 495,300 |
December 11 2019 | $260.44 | $262.04 | $253.12 | $256.85 | 568,000 |
December 10 2019 | $264.53 | $265.85 | $260.01 | $260.21 | 355,800 |
December 09 2019 | $263.05 | $266.09 | $262.63 | $263.44 | 257,000 |
December 06 2019 | $263.64 | $265.44 | $260.85 | $263.43 | 501,300 |
December 05 2019 | $265.53 | $268.55 | $263.14 | $263.18 | 459,100 |
December 04 2019 | $266.67 | $269.49 | $263.92 | $264.53 | 465,900 |
December 03 2019 | $253.83 | $267.54 | $249.94 | $265.04 | 827,600 |
December 02 2019 | $271.30 | $272.31 | $259.89 | $263.68 | 878,300 |
November 29 2019 | $273.33 | $273.60 | $271.28 | $271.29 | 222,500 |
November 27 2019 | $269.85 | $274.37 | $268.66 | $274.09 | 485,600 |
November 26 2019 | $262.66 | $269.84 | $262.27 | $268.64 | 895,200 |
November 25 2019 | $258.74 | $263.81 | $258.73 | $261.91 | 586,900 |
Daily pricing data for Paycom Software dates back to 4/15/2014, and may be incomplete.
