The highest closing price for Paycom Soft (PAYC) last month was $225.82, on March 27. It was down 0.1% for the month. The latest price is $227.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $217.03 | $220.77 | $213.68 | $218.48 | 674,087 |
March 28 2025 | $225.66 | $228.45 | $217.83 | $218.75 | 547,962 |
March 27 2025 | $222.04 | $225.84 | $219.92 | $225.82 | 452,024 |
March 26 2025 | $224.71 | $226.47 | $221.25 | $222.72 | 476,744 |
March 25 2025 | $225.00 | $227.27 | $222.39 | $223.44 | 440,643 |
March 24 2025 | $220.05 | $224.31 | $219.06 | $223.67 | 580,342 |
March 21 2025 | $212.96 | $219.33 | $210.80 | $218.30 | 2,944,716 |
March 20 2025 | $216.47 | $218.84 | $215.31 | $215.43 | 496,852 |
March 19 2025 | $217.67 | $220.57 | $214.05 | $217.44 | 578,981 |
March 18 2025 | $213.70 | $217.41 | $210.62 | $217.03 | 697,024 |
March 17 2025 | $210.77 | $220.83 | $209.96 | $216.01 | 898,023 |
March 14 2025 | $203.72 | $208.18 | $203.72 | $207.99 | 410,843 |
March 13 2025 | $205.62 | $205.62 | $199.14 | $202.82 | 575,924 |
March 12 2025 | $209.10 | $210.24 | $202.80 | $206.56 | 600,166 |
March 11 2025 | $215.64 | $216.29 | $206.16 | $206.66 | 794,416 |
March 10 2025 | $215.38 | $226.12 | $214.50 | $217.02 | 996,061 |
March 07 2025 | $203.74 | $213.27 | $202.53 | $212.65 | 707,555 |
March 06 2025 | $212.38 | $215.93 | $203.17 | $203.26 | 851,221 |
March 05 2025 | $215.28 | $218.56 | $214.37 | $217.01 | 894,705 |
March 04 2025 | $218.48 | $220.34 | $215.49 | $216.83 | 875,909 |
March 03 2025 | $218.75 | $224.09 | $217.76 | $219.82 | 1,016,838 |
Daily pricing data for Paycom Soft dates back to 4/15/2014, and may be incomplete.
