The lowest closing price for Paycom Soft (PAYC) in 2022 was $256.16, on June 16, 2022. It was down 25.3% for the year. The latest price is $227.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $302.23 | $306.07 | $300.72 | $305.76 | 317,750 |
December 29 2022 | $302.69 | $308.40 | $297.68 | $307.29 | 347,520 |
December 28 2022 | $296.74 | $300.62 | $294.74 | $298.19 | 346,562 |
December 27 2022 | $300.03 | $300.44 | $294.06 | $297.20 | 212,354 |
December 23 2022 | $297.22 | $301.09 | $293.15 | $300.69 | 227,272 |
December 22 2022 | $299.92 | $300.53 | $290.10 | $299.33 | 425,596 |
December 21 2022 | $299.77 | $307.39 | $295.12 | $305.81 | 280,749 |
December 20 2022 | $301.86 | $307.02 | $297.43 | $299.36 | 421,589 |
December 19 2022 | $306.33 | $308.25 | $302.58 | $305.05 | 418,503 |
December 16 2022 | $308.53 | $310.71 | $301.66 | $306.83 | 523,200 |
December 15 2022 | $316.78 | $318.44 | $308.87 | $310.31 | 335,145 |
December 14 2022 | $323.34 | $329.38 | $319.63 | $322.91 | 448,274 |
December 13 2022 | $337.35 | $340.91 | $319.85 | $323.95 | 672,353 |
December 12 2022 | $309.71 | $326.43 | $309.13 | $321.16 | 533,724 |
December 09 2022 | $313.02 | $318.60 | $309.05 | $309.52 | 376,126 |
December 08 2022 | $306.73 | $316.24 | $303.66 | $314.08 | 406,461 |
December 07 2022 | $308.08 | $310.15 | $301.73 | $304.44 | 447,158 |
December 06 2022 | $311.05 | $311.05 | $301.28 | $308.08 | 377,169 |
December 05 2022 | $330.31 | $332.41 | $307.21 | $310.84 | 494,482 |
December 02 2022 | $333.01 | $338.46 | $329.26 | $334.88 | 290,884 |
December 01 2022 | $333.18 | $343.86 | $331.97 | $341.14 | 556,951 |
November 30 2022 | $316.11 | $334.85 | $313.42 | $334.13 | 696,609 |
November 29 2022 | $320.78 | $323.62 | $315.04 | $317.26 | 255,985 |
November 28 2022 | $319.09 | $326.47 | $318.91 | $320.46 | 275,961 |
November 25 2022 | $322.20 | $323.61 | $319.12 | $322.30 | 124,725 |
Daily pricing data for Paycom Soft dates back to 4/15/2014, and may be incomplete.
