The highest closing price for Paycom Soft (PAYC) last month was $184.42, on November 3. It was down 13.5% for the month. The latest price is $166.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $161.33 | $162.17 | $160.74 | $161.17 | 214,500 |
November 26 2025 | $163.75 | $164.20 | $160.40 | $160.82 | 671,600 |
November 25 2025 | $160.55 | $164.54 | $159.81 | $164.34 | 796,500 |
November 24 2025 | $161.84 | $161.84 | $158.00 | $159.21 | 1,054,200 |
November 21 2025 | $159.58 | $163.13 | $158.77 | $161.77 | 1,049,200 |
November 20 2025 | $161.96 | $162.12 | $158.63 | $159.54 | 694,200 |
November 19 2025 | $161.15 | $161.22 | $158.63 | $160.60 | 607,300 |
November 18 2025 | $163.22 | $164.73 | $158.97 | $160.96 | 610,400 |
November 17 2025 | $166.22 | $168.43 | $162.82 | $163.71 | 847,700 |
November 14 2025 | $163.31 | $166.01 | $161.90 | $165.74 | 890,300 |
November 13 2025 | $165.63 | $166.68 | $163.62 | $164.28 | 976,500 |
November 12 2025 | $170.64 | $170.95 | $165.62 | $167.27 | 988,000 |
November 11 2025 | $166.38 | $169.98 | $164.99 | $169.95 | 932,400 |
November 10 2025 | $162.45 | $166.56 | $162.12 | $166.41 | 987,900 |
November 07 2025 | $163.47 | $164.09 | $158.99 | $161.78 | 944,900 |
November 06 2025 | $175.89 | $175.89 | $156.14 | $163.63 | 2,050,300 |
November 05 2025 | $180.86 | $185.85 | $180.10 | $183.29 | 1,306,200 |
November 04 2025 | $184.74 | $185.78 | $180.15 | $181.49 | 593,100 |
November 03 2025 | $186.43 | $186.43 | $182.46 | $184.42 | 890,700 |
Daily pricing data for Paycom Soft dates back to 4/15/2014, and may be incomplete.
