The highest closing price for Paycom Software (PAYC) last year was $238.55, on December 11, 2024. It was up 0.8% for the year. The latest price is $160.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $203.68 | $204.77 | $202.11 | $203.52 | 313,600 |
December 30 2024 | $203.25 | $204.42 | $199.67 | $202.99 | 289,700 |
December 27 2024 | $206.12 | $208.25 | $203.39 | $205.25 | 351,200 |
December 26 2024 | $207.14 | $208.51 | $205.90 | $207.62 | 436,900 |
December 24 2024 | $205.13 | $208.50 | $204.35 | $208.26 | 147,500 |
December 23 2024 | $204.69 | $206.78 | $202.45 | $205.44 | 389,700 |
December 20 2024 | $204.06 | $209.30 | $202.79 | $205.76 | 1,603,500 |
December 19 2024 | $211.35 | $212.29 | $204.09 | $205.52 | 952,400 |
December 18 2024 | $229.00 | $231.55 | $207.91 | $208.00 | 1,083,200 |
December 17 2024 | $229.82 | $234.89 | $229.36 | $231.32 | 801,100 |
December 16 2024 | $232.65 | $233.92 | $228.90 | $230.41 | 599,300 |
December 13 2024 | $237.83 | $237.83 | $231.33 | $232.84 | 459,900 |
December 12 2024 | $237.91 | $238.69 | $236.30 | $238.30 | 583,600 |
December 11 2024 | $236.28 | $241.02 | $233.33 | $238.55 | 673,500 |
December 10 2024 | $233.92 | $234.47 | $230.80 | $233.99 | 447,500 |
December 09 2024 | $235.09 | $236.88 | $229.76 | $233.27 | 686,700 |
December 06 2024 | $231.35 | $236.49 | $231.34 | $234.80 | 487,700 |
December 05 2024 | $230.10 | $230.89 | $226.38 | $230.17 | 406,800 |
December 04 2024 | $228.87 | $230.43 | $224.95 | $230.10 | 439,900 |
December 03 2024 | $228.66 | $231.14 | $226.72 | $228.25 | 609,200 |
December 02 2024 | $230.14 | $233.27 | $229.48 | $230.76 | 621,200 |
November 29 2024 | $233.62 | $234.55 | $229.36 | $230.28 | 346,700 |
November 27 2024 | $235.32 | $235.65 | $230.00 | $233.32 | 496,100 |
November 26 2024 | $232.58 | $235.07 | $230.94 | $234.56 | 479,500 |
November 25 2024 | $230.76 | $234.56 | $230.29 | $232.97 | 652,800 |
Daily pricing data for Paycom Software dates back to 4/15/2014, and may be incomplete.
