Paycom Software, Inc.PAYCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $157.64 | $157.80 | $155.40 | $157.17 | 454,887 |
| 1/8/2026 | $155.73 | $159.10 | $155.40 | $157.80 | 703,100 |
| 1/7/2026 | $157.28 | $158.30 | $155.50 | $156.82 | 630,100 |
| 1/6/2026 | $152.06 | $157.42 | $151.75 | $156.55 | 640,761 |
| 1/5/2026 | $152.95 | $155.47 | $151.81 | $153.00 | 957,546 |
| 1/2/2026 | $159.43 | $159.85 | $151.84 | $152.40 | 965,378 |
| 12/31/2025 | $159.81 | $160.63 | $159.00 | $159.36 | 654,926 |
| 12/30/2025 | $160.25 | $161.95 | $159.30 | $160.52 | 594,804 |
| 12/29/2025 | $160.36 | $161.11 | $158.55 | $160.76 | 690,724 |
| 12/26/2025 | $160.14 | $160.89 | $159.28 | $160.41 | 600,015 |
| 12/24/2025 | $159.40 | $160.53 | $159.04 | $160.40 | 255,010 |
| 12/23/2025 | $165.58 | $165.58 | $158.86 | $159.63 | 708,200 |
| 12/22/2025 | $162.82 | $166.36 | $162.75 | $165.42 | 624,300 |
| 12/19/2025 | $164.10 | $164.64 | $161.89 | $162.72 | 2.25M |
| 12/18/2025 | $166.33 | $167.25 | $162.59 | $164.31 | 1.11M |
| 12/17/2025 | $164.93 | $170.22 | $164.93 | $166.97 | 984,729 |
| 12/16/2025 | $161.22 | $163.57 | $160.30 | $162.77 | 578,100 |
| 12/15/2025 | $167.15 | $167.49 | $162.50 | $162.81 | 835,048 |
| 12/12/2025 | $166.59 | $169.27 | $165.60 | $166.61 | 643,737 |
| 12/11/2025 | $163.54 | $168.85 | $162.91 | $166.08 | 796,646 |
| 12/10/2025 | $162.46 | $163.89 | $161.06 | $163.80 | 825,503 |
| 12/9/2025 | $164.20 | $165.28 | $162.14 | $162.70 | 690,336 |
| 12/8/2025 | $163.81 | $165.41 | $162.44 | $163.97 | 816,681 |
| 12/5/2025 | $165.50 | $169.25 | $164.53 | $165.72 | 807,844 |
| 12/4/2025 | $165.31 | $167.44 | $164.43 | $166.14 | 645,178 |
| 12/3/2025 | $161.89 | $165.17 | $161.89 | $164.56 | 447,911 |
| 12/2/2025 | $162.86 | $163.87 | $160.38 | $161.95 | 595,019 |
| 12/1/2025 | $160.00 | $163.78 | $159.49 | $161.81 | 769,516 |
| 11/28/2025 | $161.33 | $162.17 | $160.74 | $161.17 | 214,500 |
| 11/26/2025 | $163.75 | $164.20 | $160.40 | $160.82 | 671,601 |
| 11/25/2025 | $160.55 | $164.54 | $159.81 | $164.34 | 796,618 |
| 11/24/2025 | $161.84 | $161.84 | $158.00 | $159.21 | 1.05M |
| 11/21/2025 | $159.95 | $163.51 | $159.14 | $162.14 | 1.05M |
| 11/20/2025 | $162.34 | $162.50 | $159.00 | $159.91 | 694,220 |
| 11/19/2025 | $161.52 | $161.59 | $159.00 | $160.97 | 607,356 |
| 11/18/2025 | $163.60 | $165.11 | $159.34 | $161.33 | 610,445 |
| 11/17/2025 | $166.61 | $168.82 | $163.20 | $164.09 | 847,771 |
| 11/14/2025 | $163.69 | $166.39 | $162.28 | $166.12 | 890,300 |
| 11/13/2025 | $166.01 | $167.07 | $164.00 | $164.66 | 976,528 |
| 11/12/2025 | $171.04 | $171.35 | $166.00 | $167.66 | 988,004 |
| 11/11/2025 | $166.77 | $170.37 | $165.37 | $170.34 | 932,400 |
| 11/10/2025 | $162.83 | $166.95 | $162.50 | $166.80 | 987,900 |
| 11/7/2025 | $163.85 | $164.48 | $159.36 | $162.15 | 944,914 |
| 11/6/2025 | $176.30 | $176.30 | $156.50 | $164.01 | 2.05M |
| 11/5/2025 | $181.28 | $186.28 | $180.52 | $183.71 | 1.31M |
| 11/4/2025 | $185.17 | $186.21 | $180.57 | $181.91 | 593,231 |
| 11/3/2025 | $186.86 | $186.86 | $182.88 | $184.85 | 890,719 |
| 10/31/2025 | $184.64 | $188.08 | $183.76 | $187.09 | 610,135 |
| 10/30/2025 | $186.56 | $188.41 | $184.72 | $185.29 | 679,501 |
| 10/29/2025 | $195.35 | $196.60 | $185.62 | $186.46 | 795,703 |
| 10/28/2025 | $199.22 | $201.42 | $198.41 | $198.50 | 488,533 |
| 10/27/2025 | $197.19 | $202.87 | $197.19 | $200.24 | 399,386 |
| 10/24/2025 | $202.10 | $202.22 | $199.41 | $199.51 | 436,500 |
| 10/23/2025 | $201.96 | $203.47 | $200.00 | $200.25 | 482,100 |
| 10/22/2025 | $206.08 | $206.49 | $202.18 | $202.35 | 377,400 |
| 10/21/2025 | $201.09 | $207.33 | $200.42 | $206.86 | 510,879 |
| 10/20/2025 | $200.69 | $203.24 | $200.00 | $201.09 | 438,000 |
| 10/17/2025 | $200.28 | $202.43 | $198.13 | $200.69 | 449,725 |
| 10/16/2025 | $200.48 | $201.57 | $198.51 | $200.49 | 646,516 |
| 10/15/2025 | $202.05 | $202.57 | $199.50 | $199.50 | 531,812 |
| 10/14/2025 | $199.48 | $203.06 | $199.48 | $200.53 | 532,200 |
| 10/13/2025 | $198.82 | $202.24 | $197.73 | $201.30 | 410,445 |