Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Paycom Software (PAYC) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free PAYC Stock Alerts
$182.28
+1.21 (+0.67%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Paycom Software Stock Price Performance

5 Day
Performance
+2.72%
1 Month
Performance
-0.53%
3 Month
Performance
-4.11%
6 Month
Performance
-0.09%
Year-To-Date
Performance
-11.82%
1 Year
Performance
-36.12%
Ad Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

PAYC Stock Chart for Monday, May, 20, 2024

PAYC Chart by TradingView

Paycom Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$181.07$182.28
+0.67%		$182.32$179.68420,248 shs$10.59 billion
05/16/2024$177.45$181.07
+2.04%		$181.44$177.77614,631 shs$10.52 billion
05/15/2024$174.51$177.45
+1.68%		$177.85$172.62672,695 shs$10.31 billion
05/14/2024$174.12$174.51
+0.22%		$177.00$174.38488,141 shs$10.14 billion
05/13/2024$173.39$174.12
+0.42%		$176.66$173.80468,504 shs$10.12 billion
05/10/2024$173.58$173.39
-0.11%		$175.00$171.82473,926 shs$10.08 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
05/09/2024$172.26$173.58
+0.77%		$174.63$171.17520,972 shs$10.09 billion
05/08/2024$176.47$172.26
-2.39%		$176.00$171.73501,989 shs$10.01 billion
05/07/2024$174.44$176.47
+1.16%		$178.05$173.94482,141 shs$10.25 billion
05/06/2024$171.29$174.44
+1.84%		$175.30$169.73732,491 shs$10.14 billion
05/03/2024$166.72$171.29
+2.74%		$176.03$167.511.19 million shs$9.86 billion
05/02/2024$186.24$166.72
-10.48%		$180.60$159.002.76 million shs$9.59 billion
05/01/2024$187.98$186.24
-0.93%		$190.96$185.881.28 million shs$10.72 billion
04/30/2024$193.14$187.98
-2.67%		$193.55$187.98870,877 shs$10.82 billion
04/29/2024$188.89$193.14
+2.25%		$194.65$189.05757,761 shs$11.12 billion
04/26/2024$186.58$188.89
+1.24%		$191.75$187.82674,810 shs$10.87 billion
04/25/2024$187.96$186.58
-0.73%		$186.89$183.68843,256 shs$10.74 billion
04/24/2024$188.09$187.96
-0.07%		$188.57$184.22548,711 shs$10.82 billion
04/23/2024$186.72$188.09
+0.73%		$191.52$186.81566,668 shs$10.82 billion
04/22/2024$183.25$186.72
+1.89%		$188.40$182.71522,054 shs$10.75 billion
04/19/2024$184.87$183.25
-0.88%		$187.19$183.24572,334 shs$10.55 billion
04/18/2024$186.86$184.87
-1.06%		$188.58$184.44613,828 shs$10.64 billion
04/17/2024$190.15$186.86
-1.73%		$191.24$186.69821,835 shs$10.75 billion
04/16/2024$192.73$190.15
-1.34%		$192.09$189.62795,466 shs$10.94 billion
04/15/2024$198.00$192.73
-2.66%		$198.17$191.80600,496 shs$11.09 billion
04/12/2024$204.48$198.04
-3.15%		$202.82$197.75758,322 shs$11.40 billion
04/11/2024$203.31$204.48
+0.58%		$205.07$199.73521,894 shs$11.77 billion
04/10/2024$207.82$203.31
-2.17%		$203.79$199.581.15 million shs$11.70 billion
04/09/2024$201.86$207.82
+2.95%		$207.99$202.75646,903 shs$11.96 billion
04/08/2024$198.29$201.86
+1.80%		$202.82$198.58707,107 shs$11.62 billion
04/05/2024$197.75$198.29
+0.27%		$198.84$193.70622,158 shs$11.41 billion
04/04/2024$198.81$197.75
-0.53%		$204.63$197.74737,452 shs$11.38 billion
04/03/2024$197.67$198.81
+0.58%		$199.72$196.48980,290 shs$11.44 billion
04/02/2024$198.28$197.67
-0.31%		$198.19$189.701.16 million shs$11.38 billion
04/01/2024$199.01$198.28
-0.37%		$198.96$195.15765,599 shs$11.41 billion
03/29/2024$199.01$199.01$201.80$197.79750,657 shs$11.45 billion
03/28/2024$197.22$199.01
+0.91%		$201.80$197.79688,793 shs$11.45 billion
03/27/2024$190.60$197.22
+3.47%		$197.51$193.00766,210 shs$11.35 billion
03/26/2024$191.34$190.60
-0.39%		$192.35$189.721.10 million shs$10.97 billion
03/25/2024$192.47$191.34
-0.59%		$192.73$189.35397,259 shs$11.01 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$193.49$192.47
-0.53%		$193.67$190.00452,383 shs$11.08 billion
03/21/2024$191.30$193.49
+1.14%		$194.81$191.98565,695 shs$11.14 billion
03/20/2024$189.59$191.30
+0.90%		$192.57$189.60493,286 shs$11.01 billion
03/19/2024$191.61$189.59
-1.05%		$191.45$187.71691,750 shs$10.91 billion
03/18/2024$189.70$191.61
+1.01%		$193.14$189.20754,319 shs$11.03 billion
03/15/2024$189.80$189.70
-0.05%		$191.77$185.991.68 million shs$10.92 billion
03/14/2024$188.25$189.80
+0.82%		$190.94$187.47819,904 shs$10.92 billion
03/13/2024$186.84$188.25
+0.75%		$189.86$186.84790,558 shs$10.83 billion
03/12/2024$184.50$186.84
+1.27%		$186.94$182.65633,583 shs$10.75 billion
03/11/2024$181.22$184.50
+1.81%		$185.25$180.78894,536 shs$10.62 billion
03/08/2024$181.75$181.22
-0.29%		$182.70$179.19720,981 shs$10.43 billion
03/07/2024$175.88$181.75
+3.34%		$182.37$176.51799,751 shs$10.46 billion
03/06/2024$173.89$175.88
+1.14%		$177.28$173.74713,311 shs$10.12 billion
03/05/2024$177.94$173.89
-2.28%		$176.79$170.89928,091 shs$10.01 billion
03/04/2024$184.75$177.94
-3.69%		$183.87$176.79913,586 shs$10.24 billion
03/01/2024$182.35$184.75
+1.32%		$184.78$181.06659,819 shs$10.63 billion
02/29/2024$183.67$182.35
-0.72%		$186.29$181.27911,832 shs$10.49 billion
02/28/2024$183.17$183.67
+0.27%		$184.60$181.54755,218 shs$10.57 billion
02/27/2024$180.08$183.17
+1.72%		$186.28$180.86748,032 shs$10.54 billion
02/26/2024$184.67$180.08
-2.49%		$184.05$179.61719,612 shs$10.36 billion
02/23/2024$181.71$184.67
+1.63%		$185.25$180.011.24 million shs$10.63 billion
02/22/2024$182.02$181.71
-0.17%		$185.82$180.721.24 million shs$10.46 billion
02/21/2024$190.09$182.02
-4.25%		$187.86$180.52697,207 shs$10.48 billion
02/20/2024$190.82$190.09
-0.38%		$191.20$188.19745,883 shs$10.94 billion
02/19/2024$190.82$190.82$196.17$190.77904,800 shs$10.98 billion

Related Companies:
This page (NYSE:PAYC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
Bill Gates is all about this tiny $2 stock
Timothy Sykes