Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 179.67 | -0.62 | -0.34% | 179.56 | 180.67 | 178.2456 | 379,310 |
| May 20 2024 | 180.29 | -1.99 | -1.09% | 182.30 | 182.49 | 178.40 | 484,817 |
| May 17 2024 | 182.28 | 1.21 | 0.67% | 181.12 | 182.32 | 179.68 | 492,698 |
| May 16 2024 | 181.07 | 3.62 | 2.04% | 177.82 | 181.44 | 177.75 | 615,276 |
| May 15 2024 | 177.45 | 2.94 | 1.68% | 176.46 | 177.85 | 172.62 | 673,321 |
| May 14 2024 | 174.51 | 0.43 | 0.25% | 175.00 | 177.00 | 174.38 | 494,414 |
| May 13 2024 | 174.08 | 0.69 | 0.40% | 174.21 | 176.66 | 173.80 | 468,504 |
| May 10 2024 | 173.39 | -0.19 | -0.11% | 173.88 | 175.00 | 171.82 | 474,217 |
| May 09 2024 | 173.58 | 1.30 | 0.75% | 171.92 | 174.63 | 171.17 | 521,594 |
| May 08 2024 | 172.28 | -4.19 | -2.37% | 174.35 | 176.00 | 171.73 | 501,990 |
| May 07 2024 | 176.47 | 2.03 | 1.16% | 174.46 | 178.05 | 173.94 | 502,200 |
| May 06 2024 | 174.44 | 3.15 | 1.84% | 172.48 | 175.30 | 169.7275 | 747,988 |
| May 03 2024 | 171.29 | 4.57 | 2.74% | 172.80 | 176.03 | 167.5101 | 1,206,719 |
| May 02 2024 | 166.72 | -19.52 | -10.48% | 179.94 | 180.60 | 159.00 | 2,756,068 |
| May 01 2024 | 186.24 | -1.74 | -0.93% | 187.61 | 190.96 | 185.88 | 1,364,000 |
| Apr 30 2024 | 187.98 | -5.21 | -2.70% | 191.39 | 193.55 | 187.98 | 883,612 |
| Apr 29 2024 | 193.19 | 4.30 | 2.28% | 189.03 | 194.67 | 189.03 | 757,778 |
| Apr 26 2024 | 188.89 | 2.31 | 1.24% | 187.82 | 191.75 | 187.75 | 674,952 |
| Apr 25 2024 | 186.58 | -1.33 | -0.71% | 185.44 | 186.61 | 183.68 | 831,839 |
| Apr 24 2024 | 187.91 | -0.18 | -0.10% | 188.09 | 188.57 | 184.20 | 549,262 |
| Apr 23 2024 | 188.09 | 1.38 | 0.74% | 186.81 | 191.52 | 186.81 | 607,194 |
| Apr 22 2024 | 186.71 | 3.46 | 1.89% | 184.46 | 188.40 | 182.39 | 521,842 |
| Apr 19 2024 | 183.25 | -1.62 | -0.88% | 184.65 | 187.185 | 183.24 | 572,598 |
| Apr 18 2024 | 184.87 | -1.99 | -1.06% | 187.71 | 188.58 | 184.435 | 613,944 |
| Apr 17 2024 | 186.86 | -3.29 | -1.73% | 190.47 | 191.235 | 186.69 | 821,836 |
| Apr 16 2024 | 190.15 | -2.58 | -1.34% | 189.88 | 192.00 | 189.61 | 751,848 |
| Apr 15 2024 | 192.73 | -5.27 | -2.66% | 197.75 | 198.1675 | 191.795 | 601,108 |
| Apr 12 2024 | 198.00 | -6.52 | -3.19% | 203.02 | 203.02 | 197.75 | 758,331 |
| Apr 11 2024 | 204.52 | 1.21 | 0.60% | 205.34 | 205.34 | 199.73 | 521,302 |
| Apr 10 2024 | 203.31 | -4.51 | -2.17% | 203.33 | 203.785 | 199.58 | 1,141,339 |
| Apr 09 2024 | 207.82 | 5.96 | 2.95% | 203.00 | 207.99 | 202.745 | 647,835 |
| Apr 08 2024 | 201.86 | 3.57 | 1.80% | 199.86 | 202.82 | 198.5786 | 707,138 |
| Apr 05 2024 | 198.29 | 0.54 | 0.27% | 197.11 | 198.84 | 193.70 | 619,690 |
| Apr 04 2024 | 197.75 | -1.06 | -0.53% | 201.96 | 204.63 | 197.74 | 749,349 |
| Apr 03 2024 | 198.81 | 1.14 | 0.58% | 197.20 | 199.72 | 196.4775 | 980,758 |
| Apr 02 2024 | 197.67 | -0.61 | -0.31% | 191.29 | 198.185 | 190.81 | 1,058,461 |
| Apr 01 2024 | 198.28 | -0.73 | -0.37% | 198.31 | 198.9596 | 195.15 | 785,215 |
| Mar 28 2024 | 199.01 | 1.79 | 0.91% | 198.37 | 201.80 | 197.79 | 749,661 |
| Mar 27 2024 | 197.22 | 6.62 | 3.47% | 193.00 | 197.51 | 193.00 | 766,176 |
| Mar 26 2024 | 190.60 | -0.66 | -0.35% | 192.27 | 192.35 | 189.7215 | 1,098,339 |
| Mar 25 2024 | 191.26 | -1.21 | -0.63% | 191.74 | 192.725 | 189.3495 | 397,259 |
| Mar 22 2024 | 192.47 | -1.06 | -0.55% | 193.29 | 193.67 | 190.00 | 458,218 |
| Mar 21 2024 | 193.53 | 2.19 | 1.14% | 192.78 | 194.805 | 191.9828 | 564,514 |
| Mar 20 2024 | 191.34 | 1.76 | 0.93% | 190.41 | 192.57 | 189.60 | 493,286 |
| Mar 19 2024 | 189.58 | -2.03 | -1.06% | 191.45 | 191.45 | 187.71 | 691,798 |
| Mar 18 2024 | 191.61 | 1.91 | 1.01% | 191.53 | 193.14 | 189.20 | 754,797 |
| Mar 15 2024 | 189.70 | -0.10 | -0.05% | 188.43 | 191.77 | 185.99 | 1,668,992 |
| Mar 14 2024 | 189.80 | 1.55 | 0.82% | 188.74 | 190.94 | 187.465 | 820,022 |
| Mar 13 2024 | 188.25 | 1.41 | 0.75% | 187.04 | 189.86 | 186.84 | 791,244 |
| Mar 12 2024 | 186.84 | 2.34 | 1.27% | 184.94 | 186.94 | 182.65 | 635,114 |
| Mar 11 2024 | 184.50 | 3.28 | 1.81% | 181.16 | 185.25 | 180.775 | 895,619 |
| Mar 08 2024 | 181.22 | -0.46 | -0.25% | 182.38 | 182.70 | 179.19 | 721,116 |
| Mar 07 2024 | 181.68 | 5.80 | 3.30% | 177.01 | 182.365 | 176.44 | 799,770 |
| Mar 06 2024 | 175.88 | 1.99 | 1.14% | 175.16 | 177.28 | 173.7401 | 714,397 |
| Mar 05 2024 | 173.89 | -4.16 | -2.34% | 176.77 | 176.79 | 170.89 | 929,671 |
| Mar 04 2024 | 178.05 | -6.70 | -3.63% | 183.40 | 183.865 | 176.775 | 913,587 |
| Mar 01 2024 | 184.75 | 2.36 | 1.29% | 182.39 | 184.79 | 181.0593 | 659,620 |
| Feb 29 2024 | 182.39 | -1.21 | -0.66% | 183.85 | 186.2875 | 181.2716 | 909,896 |
| Feb 28 2024 | 183.60 | 0.50 | 0.27% | 182.00 | 184.595 | 181.54 | 755,218 |
| Feb 27 2024 | 183.10 | 3.02 | 1.68% | 180.62 | 186.28 | 180.62 | 748,033 |
| Feb 26 2024 | 180.08 | -4.59 | -2.49% | 184.05 | 184.05 | 179.61 | 728,909 |
| Feb 23 2024 | 184.67 | 2.96 | 1.63% | 181.50 | 185.25 | 180.01 | 1,335,523 |
| Feb 22 2024 | 181.71 | -0.31 | -0.17% | 184.17 | 185.82 | 180.721 | 1,238,050 |
