Free Trial

Paycom Software (PAYC) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free PAYC Stock Alerts
$171.29
+4.57 (+2.74%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Paycom Software Stock Price Performance

5 Day
Performance
-9.32%
1 Month
Performance
-13.84%
3 Month
Performance
-12.15%
6 Month
Performance
+7.76%
Year-To-Date
Performance
-17.14%
1 Year
Performance
-41.68%
Receive PAYC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Paycom Software and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

PAYC Stock Chart for Saturday, May, 4, 2024

PAYC Chart by TradingView

Paycom Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/16/2024$194.38$190.82
-1.83%		$196.17$190.77904,425 shs$11.49 billion
02/15/2024$189.25$194.38
+2.71%		$196.42$189.601.49 million shs$11.71 billion
02/14/2024$186.97$189.25
+1.22%		$192.33$187.88988,027 shs$11.40 billion
02/13/2024$191.69$186.97
-2.46%		$188.66$184.001.10 million shs$11.26 billion
02/12/2024$190.00$191.69
+0.89%		$195.16$190.061.13 million shs$11.55 billion
02/09/2024$195.75$190.00
-2.94%		$197.53$187.461.78 million shs$11.44 billion
02/08/2024$199.03$195.75
-1.65%		$199.37$186.101.78 million shs$11.79 billion
02/07/2024$197.66$199.03
+0.69%		$200.13$191.961.25 million shs$11.99 billion
02/06/2024$194.23$197.66
+1.77%		$199.22$195.361.36 million shs$11.70 billion
02/05/2024$194.99$194.23
-0.39%		$194.60$189.97775,146 shs$11.70 billion
02/02/2024$192.72$194.98
+1.17%		$195.84$191.00911,720 shs$11.74 billion

Related Companies:
This page (NYSE:PAYC) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The only AI company you should be looking at
Behind the Markets