PAYC(PAYC)
PAYC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $126.71 | $127.70 | $124.13 | $126.93 | 986,600 |
| 4/16/2026 | $125.85 | $127.21 | $124.34 | $125.53 | 827,034 |
| 4/15/2026 | $121.12 | $125.85 | $119.00 | $123.64 | 899,220 |
| 4/14/2026 | $120.26 | $123.28 | $118.44 | $119.84 | 869,803 |
| 4/13/2026 | $114.15 | $120.02 | $114.15 | $119.61 | 1.10M |
| 4/10/2026 | $114.28 | $115.67 | $110.49 | $113.59 | 1.05M |
| 4/9/2026 | $116.59 | $117.13 | $112.84 | $114.84 | 1.11M |
| 4/8/2026 | $124.63 | $126.89 | $117.78 | $117.83 | 1.01M |
| 4/7/2026 | $123.60 | $126.91 | $122.85 | $124.22 | 1.08M |
| 4/6/2026 | $122.93 | $124.12 | $121.00 | $122.97 | 1.30M |
| 4/2/2026 | $122.28 | $125.07 | $119.30 | $123.56 | 727,432 |
| 4/1/2026 | $121.51 | $122.87 | $117.51 | $120.80 | 765,100 |
| 3/31/2026 | $123.09 | $125.19 | $119.12 | $121.54 | 756,800 |
| 3/30/2026 | $117.88 | $121.76 | $117.39 | $120.97 | 906,403 |
| 3/27/2026 | $121.23 | $121.23 | $116.31 | $117.06 | 1.12M |
| 3/26/2026 | $118.68 | $124.40 | $118.68 | $123.03 | 1.89M |
| 3/25/2026 | $121.68 | $123.19 | $117.78 | $119.82 | 1.08M |
| 3/24/2026 | $125.06 | $125.09 | $118.14 | $118.96 | 1.24M |
| 3/23/2026 | $125.37 | $127.81 | $124.24 | $126.59 | 1.17M |
| 3/20/2026 | $123.94 | $127.07 | $121.59 | $124.82 | 14.56M |
| 3/19/2026 | $124.19 | $128.09 | $123.77 | $124.15 | 930,208 |
| 3/18/2026 | $124.00 | $126.22 | $123.62 | $124.49 | 1.22M |
| 3/17/2026 | $124.08 | $127.08 | $123.64 | $125.87 | 1.13M |
| 3/16/2026 | $124.34 | $125.82 | $122.31 | $123.47 | 4.00M |
| 3/13/2026 | $127.04 | $128.23 | $124.85 | $125.71 | 1.09M |
| 3/12/2026 | $130.64 | $133.07 | $125.63 | $126.62 | 1.30M |
| 3/11/2026 | $133.25 | $134.77 | $127.76 | $130.33 | 1.08M |
| 3/10/2026 | $137.11 | $137.11 | $130.15 | $131.91 | 1.38M |
| 3/9/2026 | $136.48 | $138.86 | $133.24 | $138.25 | 1.56M |
| 3/6/2026 | $138.71 | $138.71 | $131.03 | $138.01 | 1.67M |
| 3/5/2026 | $134.24 | $138.38 | $134.24 | $136.66 | 1.92M |
| 3/4/2026 | $130.46 | $135.53 | $129.95 | $134.11 | 2.03M |
| 3/3/2026 | $126.81 | $132.38 | $126.81 | $131.81 | 2.53M |
| 3/2/2026 | $124.09 | $130.10 | $124.09 | $128.30 | 2.44M |
| 2/27/2026 | $126.93 | $127.13 | $120.21 | $125.83 | 5.96M |
| 2/26/2026 | $125.00 | $130.89 | $124.24 | $129.79 | 2.54M |
| 2/25/2026 | $119.56 | $124.02 | $118.42 | $123.91 | 1.92M |
| 2/24/2026 | $114.68 | $120.23 | $114.11 | $119.34 | 2.32M |
| 2/23/2026 | $113.28 | $116.50 | $112.93 | $114.43 | 2.80M |
| 2/20/2026 | $120.55 | $121.76 | $114.66 | $114.71 | 1.94M |
| 2/19/2026 | $123.62 | $123.99 | $118.46 | $120.72 | 2.17M |
| 2/18/2026 | $123.94 | $125.64 | $122.38 | $124.22 | 3.13M |
| 2/17/2026 | $124.57 | $125.30 | $119.10 | $122.32 | 2.80M |
| 2/13/2026 | $121.73 | $127.00 | $120.11 | $125.31 | 4.02M |
| 2/12/2026 | $106.79 | $120.14 | $104.90 | $119.76 | 4.83M |
| 2/11/2026 | $124.99 | $125.01 | $116.83 | $118.71 | 3.16M |
| 2/10/2026 | $130.00 | $131.75 | $124.75 | $124.94 | 1.79M |
| 2/9/2026 | $130.73 | $133.19 | $128.41 | $129.42 | 1.35M |
| 2/6/2026 | $131.87 | $134.29 | $127.79 | $130.97 | 1.90M |
| 2/5/2026 | $131.15 | $134.47 | $129.07 | $131.59 | 1.64M |
| 2/4/2026 | $123.45 | $130.59 | $122.62 | $129.84 | 1.92M |
| 2/3/2026 | $130.33 | $131.97 | $124.08 | $124.33 | 1.91M |
| 2/2/2026 | $136.98 | $137.99 | $132.99 | $133.31 | 930,750 |
| 1/30/2026 | $134.59 | $136.23 | $132.80 | $134.75 | 1.34M |
| 1/29/2026 | $136.89 | $139.65 | $132.13 | $134.34 | 2.28M |
| 1/28/2026 | $142.20 | $143.67 | $139.43 | $139.65 | 1.23M |
| 1/27/2026 | $146.08 | $147.23 | $141.91 | $142.19 | 1.13M |
| 1/26/2026 | $150.00 | $151.00 | $142.88 | $147.45 | 1.75M |
| 1/23/2026 | $152.47 | $153.45 | $149.29 | $152.29 | 784,067 |
| 1/22/2026 | $150.68 | $153.55 | $150.01 | $152.57 | 814,121 |
| 1/21/2026 | $148.74 | $150.62 | $148.07 | $149.18 | 869,052 |
| 1/20/2026 | $146.49 | $150.00 | $145.61 | $147.48 | 998,495 |