The closing price for Paycom Soft (PAYC) in 2023 was $204.37, on December 29, 2023. It was down 34.4% for the year. The latest price is $233.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $204.65 | $206.00 | $203.20 | $204.37 | 522,800 |
December 28 2023 | $203.09 | $205.39 | $202.74 | $205.20 | 583,600 |
December 27 2023 | $203.85 | $204.99 | $202.44 | $203.35 | 432,900 |
December 26 2023 | $203.66 | $204.38 | $201.72 | $203.97 | 487,900 |
December 22 2023 | $205.72 | $206.56 | $202.14 | $203.26 | 495,100 |
December 21 2023 | $203.25 | $205.13 | $200.05 | $204.25 | 744,300 |
December 20 2023 | $204.42 | $207.24 | $200.88 | $201.71 | 750,300 |
December 19 2023 | $202.67 | $206.27 | $202.42 | $205.61 | 711,100 |
December 18 2023 | $201.27 | $202.47 | $197.74 | $201.30 | 668,500 |
December 15 2023 | $200.69 | $202.04 | $197.64 | $200.46 | 1,416,100 |
December 14 2023 | $199.56 | $205.00 | $197.01 | $201.39 | 1,081,100 |
December 13 2023 | $187.39 | $196.07 | $185.21 | $195.90 | 1,019,100 |
December 12 2023 | $187.40 | $192.36 | $184.21 | $187.29 | 811,500 |
December 11 2023 | $183.99 | $189.57 | $183.99 | $187.08 | 812,500 |
December 08 2023 | $181.89 | $188.60 | $181.53 | $184.45 | 1,062,200 |
December 07 2023 | $182.90 | $186.16 | $180.43 | $183.15 | 998,600 |
December 06 2023 | $181.43 | $184.73 | $179.56 | $183.40 | 890,500 |
December 05 2023 | $183.03 | $183.39 | $178.37 | $180.05 | 744,700 |
December 04 2023 | $182.15 | $184.65 | $180.58 | $184.08 | 727,800 |
December 01 2023 | $179.75 | $183.75 | $178.97 | $183.64 | 1,290,300 |
November 30 2023 | $181.22 | $181.22 | $175.88 | $179.59 | 1,371,900 |
November 29 2023 | $178.46 | $182.52 | $178.35 | $179.23 | 800,000 |
November 28 2023 | $173.62 | $176.60 | $172.76 | $176.23 | 600,900 |
November 27 2023 | $175.41 | $177.01 | $173.78 | $174.11 | 750,400 |
November 24 2023 | $175.14 | $177.00 | $174.34 | $176.46 | 501,800 |
Daily pricing data for Paycom Soft dates back to 4/15/2014, and may be incomplete.
