The highest closing price for Paycom Soft (PAYC) last month was $238.80, on July 25. It was up 0.6% for the month. The latest price is $217.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $235.87 | $237.66 | $231.19 | $231.54 | 523,500 |
July 30 2025 | $236.78 | $238.44 | $233.49 | $235.57 | 518,100 |
July 29 2025 | $235.57 | $237.69 | $233.15 | $237.45 | 474,900 |
July 28 2025 | $239.00 | $239.62 | $235.60 | $236.44 | 474,900 |
July 25 2025 | $238.10 | $240.14 | $236.84 | $238.80 | 325,700 |
July 24 2025 | $236.44 | $238.51 | $234.59 | $237.95 | 382,500 |
July 23 2025 | $233.51 | $237.23 | $232.78 | $236.44 | 551,200 |
July 22 2025 | $228.61 | $234.45 | $228.61 | $233.25 | 622,000 |
July 21 2025 | $230.63 | $230.69 | $227.57 | $227.94 | 412,200 |
July 18 2025 | $226.74 | $230.15 | $224.34 | $229.71 | 481,400 |
July 17 2025 | $224.02 | $226.45 | $222.98 | $224.72 | 429,200 |
July 16 2025 | $223.06 | $223.57 | $219.40 | $223.24 | 421,400 |
July 15 2025 | $221.76 | $224.16 | $220.87 | $221.73 | 468,700 |
July 14 2025 | $220.23 | $223.60 | $218.00 | $222.00 | 630,700 |
July 11 2025 | $228.87 | $229.32 | $219.86 | $220.20 | 624,500 |
July 10 2025 | $233.51 | $234.37 | $228.71 | $229.36 | 418,400 |
July 09 2025 | $233.98 | $235.00 | $230.77 | $234.08 | 476,500 |
July 08 2025 | $233.70 | $236.24 | $232.54 | $233.97 | 519,300 |
July 07 2025 | $232.35 | $235.00 | $229.69 | $232.39 | 511,800 |
July 03 2025 | $229.15 | $233.40 | $227.99 | $233.07 | 374,200 |
July 02 2025 | $233.78 | $235.31 | $222.20 | $228.13 | 655,500 |
July 01 2025 | $230.10 | $235.79 | $228.41 | $233.80 | 913,100 |
Daily pricing data for Paycom Soft dates back to 4/15/2014, and may be incomplete.
