The highest closing price for Paycom Soft (PAYC) last month was $226.37, on September 11. It was down 7.1% for the month. The latest price is $200.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $216.37 | $217.10 | $207.18 | $208.14 | 905,100 |
September 29 2025 | $217.89 | $218.75 | $216.90 | $218.17 | 700,600 |
September 26 2025 | $217.49 | $219.19 | $216.09 | $217.51 | 767,700 |
September 25 2025 | $216.81 | $216.81 | $213.81 | $214.85 | 657,100 |
September 24 2025 | $219.98 | $220.53 | $216.93 | $217.42 | 467,000 |
September 23 2025 | $220.34 | $220.69 | $216.78 | $219.66 | 556,000 |
September 22 2025 | $215.70 | $222.36 | $215.70 | $220.10 | 753,700 |
September 19 2025 | $216.46 | $218.71 | $215.84 | $216.60 | 1,660,400 |
September 18 2025 | $215.55 | $218.59 | $214.11 | $216.55 | 626,600 |
September 17 2025 | $214.60 | $218.79 | $213.38 | $214.73 | 688,200 |
September 16 2025 | $218.25 | $218.25 | $210.51 | $213.32 | 766,100 |
September 15 2025 | $222.84 | $223.65 | $218.05 | $218.20 | 485,400 |
September 12 2025 | $226.37 | $226.68 | $221.98 | $222.63 | 379,400 |
September 11 2025 | $221.12 | $227.49 | $220.63 | $226.37 | 471,800 |
September 10 2025 | $220.58 | $223.45 | $220.15 | $220.88 | 596,500 |
September 09 2025 | $224.12 | $224.12 | $219.22 | $222.49 | 589,400 |
September 08 2025 | $223.39 | $224.43 | $221.74 | $224.30 | 436,500 |
September 05 2025 | $225.02 | $227.30 | $222.40 | $224.12 | 445,800 |
September 04 2025 | $221.54 | $225.84 | $219.52 | $224.50 | 631,300 |
September 03 2025 | $218.73 | $221.40 | $216.62 | $221.35 | 830,500 |
September 02 2025 | $224.02 | $225.00 | $216.22 | $220.00 | 928,000 |
Daily pricing data for Paycom Soft dates back to 4/15/2014, and may be incomplete.
