Paycom Software, Inc.PAYCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/11/2026 | $124.99 | $125.01 | $116.83 | $118.77 | 3.06M |
| 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 |
| 1/16/2026 | $152.50 | $152.80 | $148.41 | $148.41 | 925,800 |
| 1/15/2026 | $155.07 | $157.66 | $152.47 | $152.78 | 769,522 |
| 1/14/2026 | $157.17 | $157.74 | $153.74 | $154.58 | 710,000 |
| 1/13/2026 | $158.17 | $159.04 | $154.50 | $157.50 | 945,125 |
| 1/12/2026 | $156.96 | $159.30 | $154.72 | $158.94 | 928,539 |
| 1/9/2026 | $157.64 | $157.80 | $155.40 | $157.17 | 469,425 |
| 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 |