Free Trial

Paycom Software (PAYC) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free PAYC Stock Alerts
$186.58
-1.33 (-0.71%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Paycom Software Stock Price Performance

5 Day
Performance
+1.82%
1 Month
Performance
-2.49%
3 Month
Performance
-3.22%
6 Month
Performance
-24.79%
Year-To-Date
Performance
-9.74%
1 Year
Performance
-35.37%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

PAYC Stock Chart for Thursday, April, 25, 2024

PAYC Chart by TradingView

Paycom Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
02/01/2024$190.24$192.72
+1.30%		$192.81$188.23983,398 shs$11.61 billion
01/31/2024$195.52$190.24
-2.70%		$195.50$190.09563,207 shs$11.46 billion
01/30/2024$195.92$195.52
-0.20%		$197.54$193.71490,758 shs$11.78 billion
01/29/2024$193.81$195.92
+1.09%		$196.06$191.99626,472 shs$11.80 billion
01/26/2024$192.78$193.81
+0.53%		$196.15$193.13801,083 shs$11.67 billion
01/25/2024$193.42$192.78
-0.33%		$196.65$191.88807,491 shs$11.61 billion
01/24/2024$197.25$193.42
-1.94%		$199.33$193.07671,666 shs$11.65 billion

Related Companies:
This page (NYSE:PAYC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Your Money is Not Safe
American Alternative
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings