• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Paycom Software, Inc. Common Stock (NY:PAYC)

    160.65 -0.11 (-0.07%)
    Streaming Delayed Price Updated: 3:26 PM EST, Dec 30, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 29, 2025 160.36 161.11 158.55 160.76 690,712 +0.35(+0.22%)
    Dec 26, 2025 160.14 160.89 159.28 160.41 600,016 +0.01(+0.01%)
    Dec 24, 2025 159.40 160.53 159.04 160.40 255,011 +0.77(+0.48%)
    Dec 23, 2025 165.58 165.58 158.86 159.63 707,435 -5.79(-3.50%)
    Dec 22, 2025 162.82 166.35 162.75 165.42 624,201 +2.70(+1.66%)
    Dec 19, 2025 164.10 164.64 161.89 162.72 2,246,192 -1.59(-0.97%)
    Dec 18, 2025 166.33 167.25 162.59 164.31 1,107,463 -2.66(-1.59%)
    Dec 17, 2025 164.93 170.22 164.93 166.97 984,721 +4.20(+2.58%)
    Dec 16, 2025 161.22 163.57 160.30 162.77 578,073 -0.04(-0.02%)
    Dec 15, 2025 167.15 167.49 162.50 162.81 835,043 -3.80(-2.28%)
    Dec 12, 2025 166.59 169.27 165.60 166.61 643,743 +0.53(+0.32%)
    Dec 11, 2025 163.54 168.85 162.91 166.08 797,195 +2.28(+1.39%)
    Dec 10, 2025 162.46 163.89 161.06 163.80 825,696 +1.10(+0.68%)
    Dec 09, 2025 164.20 165.28 162.13 162.70 690,336 -1.27(-0.77%)
    Dec 08, 2025 163.81 165.41 162.44 163.97 816,767 -1.75(-1.06%)
    Dec 05, 2025 165.50 169.25 164.53 165.72 807,844 -0.42(-0.25%)
    Dec 04, 2025 165.31 167.44 164.43 166.14 645,104 +1.58(+0.96%)
    Dec 03, 2025 161.89 165.17 161.89 164.56 447,911 +2.61(+1.61%)
    Dec 02, 2025 162.86 163.87 160.38 161.95 595,020 +0.14(+0.09%)
    Dec 01, 2025 160.00 163.78 159.49 161.81 769,516 +0.64(+0.40%)
    Nov 28, 2025 161.33 162.16 160.74 161.17 214,455 +0.35(+0.22%)
    Nov 26, 2025 163.74 164.20 160.40 160.82 671,601 -3.52(-2.14%)
    Nov 25, 2025 160.55 164.54 159.81 164.34 796,523 +5.13(+3.22%)
    Nov 24, 2025 161.84 161.84 158.00 159.21 932,034 -2.55(-1.58%)
    Nov 21, 2025 159.58 163.13 158.77 161.76 1,051,624 +2.22(+1.39%)
    Nov 20, 2025 161.97 162.12 158.63 159.54 695,816 -1.06(-0.66%)
    Nov 19, 2025 161.15 161.22 158.63 160.60 608,765 -0.36(-0.22%)
    Nov 18, 2025 163.22 164.73 158.97 160.96 611,854 -2.75(-1.68%)
    Nov 17, 2025 166.22 168.43 162.82 163.71 849,686 -2.03(-1.22%)
    Nov 14, 2025 163.31 166.00 161.91 165.74 892,346 +1.46(+0.89%)
    Nov 13, 2025 165.63 166.68 163.62 164.28 978,760 -2.99(-1.79%)
    Nov 12, 2025 170.64 170.95 165.62 167.27 990,285 -2.67(-1.57%)
    Nov 11, 2025 166.38 169.98 164.99 169.95 934,514 +3.53(+2.12%)
    Nov 10, 2025 162.45 166.56 162.12 166.41 990,172 +4.64(+2.87%)
    Nov 07, 2025 163.47 164.09 158.99 161.78 947,104 -1.86(-1.13%)
    Nov 06, 2025 175.89 175.89 156.14 163.63 2,054,638 -19.65(-10.72%)
    Nov 05, 2025 180.86 185.85 180.10 183.28 1,286,280 +1.80(+0.99%)
    Nov 04, 2025 184.74 185.78 180.15 181.49 594,482 -2.93(-1.59%)
    Nov 03, 2025 186.43 186.43 182.46 184.42 892,780 -2.24(-1.20%)
    Oct 31, 2025 184.21 187.65 183.34 186.66 611,549 +1.80(+0.97%)
    Oct 30, 2025 186.13 187.97 184.29 184.86 681,200 -1.17(-0.63%)
    Oct 29, 2025 194.90 196.14 185.19 186.03 797,537 -12.01(-6.07%)
    Oct 28, 2025 198.76 200.95 197.95 198.04 489,660 -1.74(-0.87%)
    Oct 27, 2025 196.73 202.40 196.73 199.78 400,283 +0.73(+0.37%)
    Oct 24, 2025 201.63 201.75 198.95 199.05 437,484 -0.74(-0.37%)
    Oct 23, 2025 201.49 202.99 199.54 199.79 483,200 -2.09(-1.04%)
    Oct 22, 2025 205.60 206.01 201.71 201.88 378,247 -4.50(-2.18%)
    Oct 21, 2025 200.62 206.84 199.96 206.38 511,950 +5.76(+2.87%)
    Oct 20, 2025 200.23 202.77 199.54 200.62 439,004 +0.40(+0.20%)
    Oct 17, 2025 199.82 201.96 197.67 200.23 450,767 +0.20(+0.10%)
    Oct 16, 2025 200.02 201.10 198.05 200.03 648,013 +0.99(+0.50%)
    Oct 15, 2025 201.58 202.10 199.04 199.04 533,045 -1.03(-0.51%)
    Oct 14, 2025 199.02 202.59 199.02 200.07 533,394 -0.77(-0.38%)
    Oct 13, 2025 198.36 201.78 197.27 200.83 411,395 +1.48(+0.74%)
    Oct 10, 2025 202.57 203.15 199.17 199.36 495,371 -2.76(-1.37%)
    Oct 09, 2025 205.79 205.91 201.89 202.12 656,428 -2.48(-1.21%)
    Oct 08, 2025 203.29 206.01 201.52 204.61 528,900 +1.37(+0.67%)
    Oct 07, 2025 200.63 203.52 199.04 203.24 782,139 +3.48(+1.74%)
    Oct 06, 2025 201.53 203.55 199.12 199.76 1,041,332 -1.64(-0.81%)
    Oct 03, 2025 201.48 202.83 199.54 201.39 681,355 +0.48(+0.24%)
    Oct 02, 2025 200.04 202.79 197.74 200.91 1,257,255 +2.14(+1.08%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.