The lowest closing price for Paycom Soft (PAYC) in 2022 was $255.79, on June 16, 2022. It was down 25.3% for the year. The latest price is $227.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $301.80 | $305.63 | $300.29 | $305.32 | 317,700 |
December 29 2022 | $302.26 | $307.96 | $297.25 | $306.85 | 347,500 |
December 28 2022 | $296.32 | $300.19 | $294.32 | $297.76 | 346,600 |
December 27 2022 | $299.60 | $300.01 | $293.64 | $296.77 | 212,300 |
December 23 2022 | $296.80 | $300.66 | $292.72 | $300.26 | 227,300 |
December 22 2022 | $299.49 | $300.09 | $289.68 | $298.90 | 425,600 |
December 21 2022 | $299.34 | $306.95 | $294.69 | $305.37 | 280,700 |
December 20 2022 | $301.42 | $306.58 | $297.00 | $298.93 | 421,500 |
December 19 2022 | $305.89 | $307.81 | $302.14 | $304.61 | 418,500 |
December 16 2022 | $308.08 | $310.27 | $301.23 | $306.39 | 523,200 |
December 15 2022 | $316.33 | $317.98 | $308.43 | $309.86 | 335,100 |
December 14 2022 | $322.87 | $328.90 | $319.17 | $322.45 | 448,300 |
December 13 2022 | $336.86 | $340.42 | $319.39 | $323.48 | 672,400 |
December 12 2022 | $309.26 | $325.96 | $308.68 | $320.70 | 533,700 |
December 09 2022 | $312.57 | $318.14 | $308.61 | $309.08 | 376,100 |
December 08 2022 | $306.29 | $315.79 | $303.22 | $313.63 | 406,500 |
December 07 2022 | $307.64 | $309.71 | $301.30 | $304.00 | 447,100 |
December 06 2022 | $310.60 | $310.60 | $300.85 | $307.64 | 377,200 |
December 05 2022 | $329.84 | $331.93 | $306.77 | $310.40 | 494,500 |
December 02 2022 | $332.53 | $337.98 | $328.79 | $334.40 | 290,900 |
December 01 2022 | $332.70 | $343.37 | $331.49 | $340.65 | 556,900 |
November 30 2022 | $315.66 | $334.37 | $312.97 | $333.65 | 696,600 |
November 29 2022 | $320.32 | $323.16 | $314.59 | $316.80 | 256,000 |
November 28 2022 | $318.63 | $326.00 | $318.45 | $320.00 | 276,000 |
November 25 2022 | $321.74 | $323.15 | $318.66 | $321.84 | 124,700 |
Daily pricing data for Paycom Soft dates back to 4/15/2014, and may be incomplete.
