PAYC weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.79 |
| 2017 | 2.14 |
| 2017 | 1.46 |
| 2017 | 0.53 |
| 2017 | -5.37 |
| 2017 | 9.64 |
| 2017 | 1.75 |
| 2017 | 4.05 |
| 2017 | 2.19 |
| 2017 | 0.34 |
| 2017 | 0.52 |
| 2017 | -3.61 |
| 2017 | 5.68 |
| 2017 | 0.16 |
| 2017 | -0.31 |
| 2017 | 2.47 |
| 2017 | -0.38 |
| 2017 | 6.82 |
| 2017 |
In the last 52 weeks, PAYC increased in 24 and decreased in 28. The average return for this period was -0.35%, while the median return was -0.38%. Maximum gain was +12.94% on 2025-04-11 and maximum loss was -13.22% on 2025-11-07.
Total : 52 Weeks
In the last 52 weeks, PAYC increased in 24 and decreased in 28. The average return for this period was -0.35%, while the median return was -0.38%. Maximum gain was +12.94% on 2025-04-11 and maximum loss was -13.22% on 2025-11-07.
In the last 52 weeks, PAYC increased in 24 and decreased in 28. The average return for this period was -0.35%, while the median return was -0.38%. Maximum gain was +12.94% on 2025-04-11 and maximum loss was -13.22% on 2025-11-07.
| 2025-12-26 | 162.8 | 160.4 | -1.5% |
| 2025-12-19 | 167.2 | 162.7 | -2.7% |
| 2025-12-12 | 163.8 | 166.6 | +1.7% |
| 2025-12-05 | 160.0 | 165.7 | +3.6% |
| 2025-11-28 | 161.8 | 161.2 | -0.4% |
| 2025-11-21 | 166.6 | 162.1 | -2.7% |
| 2025-11-14 | 162.8 | 166.1 | +2.0% |
| 2025-11-07 | 186.9 | 162.2 | -13.2% |
| 2025-10-31 | 197.2 | 187.1 | -5.1% |
| 2025-10-24 | 200.7 | 199.5 | -0.6% |
| 2025-10-17 | 198.8 | 200.7 | +0.9% |
| 2025-10-10 | 202.0 | 199.8 | -1.1% |
| 2025-10-03 | 217.9 | 201.9 | -7.4% |
| 2025-09-26 | 215.7 | 217.5 | +0.8% |
| 2025-09-19 | 222.8 | 216.6 | -2.8% |
| 2025-09-12 | 223.4 | 222.6 | -0.3% |
| 2025-09-05 | 224.0 | 224.1 | +0.0% |
| 2025-08-29 | 233.0 | 227.2 | -2.5% |
| 2025-08-22 | 221.6 | 233.9 | +5.6% |
| 2025-08-15 | 229.6 | 217.2 | -5.4% |
| 2025-08-08 | 227.4 | 229.9 | +1.1% |
| 2025-08-01 | 239.0 | 226.4 | -5.3% |
| 2025-07-25 | 230.6 | 238.8 | +3.5% |
| 2025-07-18 | 220.2 | 229.7 | +4.3% |
| 2025-07-11 | 232.4 | 220.2 | -5.2% |
| 2025-07-03 | 228.4 | 233.1 | +2.1% |
| 2025-06-27 | 231.7 | 227.2 | -1.9% |
| 2025-06-20 | 246.6 | 232.2 | -5.8% |
| 2025-06-13 | 265.6 | 245.0 | -7.8% |
| 2025-06-06 | 259.1 | 265.7 | +2.6% |
| 0.45 |
| 2017 | -0.61 |
| 2017 | 1.37 |
| 2017 | 2.83 |
| 2017 | -3.4 |
| 2017 | 6.72 |
| 2017 | 4.24 |
| 2017 | -7 |
| 2017 | -1.39 |
| 2017 | 2.22 |
| 2017 | 1.04 |
| 2017 | 0.95 |
| 2017 | -1.45 |
| 2017 | -0.35 |
| 2017 | 0.93 |
| 2017 | 3.63 |
| 2017 | 2.42 |
| 2017 | -1.17 |
| 2017 | 0.85 |
| 2017 | 1.49 |
| 2017 | -1.43 |
| 2017 | 3.71 |
| 2017 | 2.69 |
| 2017 | 0.16 |
| 2017 | 2.23 |
| 2017 | -2.09 |
| 2017 | -3.3 |
| 2017 | 4.29 |
| 2017 | 3.71 |
| 2017 | -5.99 |
| 2017 | -3.57 |
| 2017 | 3.14 |
| 2017 | -2.1 |
| 2017 | 0.09 |
| 2018 | 4.24 |
| 2018 | 5.78 |
| 2018 | 1.32 |
| 2018 | 1.76 |
| 2018 | -4.75 |
| 2018 | -4.52 |
| 2018 | 12.8 |
| 2018 | 4.42 |
| 2018 | 3.55 |
| 2018 | 7.5 |
| 2018 | -0.02 |
| 2018 | -2.22 |
| 2018 | -1.5 |
| 2018 | 0.82 |
| 2018 | 1.51 |
| 2018 | 4.29 |
| 2018 | -1.7 |
| 2018 | -6.08 |
| 2018 | -0.13 |
| 2018 | -3.7 |
| 2018 | -0.23 |
| 2018 | 2.37 |
| 2018 | -0.19 |
| 2018 | 6.48 |
| 2018 | -4.56 |
| 2018 | -7.36 |
| 2018 | 5.71 |
| 2018 | 5.7 |
| 2018 | 1.33 |
| 2018 | -3.33 |
| 2018 | 23.26 |
| 2018 | 2.04 |
| 2018 | 3.16 |
| 2018 | 7.85 |
| 2018 | 2.05 |
| 2018 | 0.24 |
| 2018 | 4.25 |
| 2018 | -5.74 |
| 2018 | 1.76 |
| 2018 | -9.86 |
| 2018 | -5.26 |
| 2018 | 0.09 |
| 2018 | -5.47 |
| 2018 | -2.19 |
| 2018 | 1.5 |
| 2018 | -1.83 |
| 2018 | -2.73 |
| 2018 | 8.92 |
| 2018 | -4.69 |
| 2018 | 1.56 |
| 2018 | -10.84 |
| 2018 | 6.72 |
| 2019 | -1.26 |
| 2019 | 4.27 |
| 2019 | 8.4 |
| 2019 | 5.88 |
| 2019 | 6.99 |
| 2019 | 13.37 |
| 2019 | 3.37 |
| 2019 | 1.7 |
| 2019 | -2.26 |
| 2019 | -2.58 |
| 2019 | 2.13 |
| 2019 | -0.51 |
| 2019 | 5.37 |
| 2019 | -3.98 |
| 2019 | 2.87 |
| 2019 | 0.22 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 141.26 | 146.69 | 141 | 146.5 | — |
| 2026-07-10 | 141.57 | 141.91 | 138.1 | 139.08 | — |
| 2026-07-09 | 134.75 | 139.71 | 132.58 | 139.56 | — |
| 2026-07-08 | 142.23 | 142.07 | 136.84 | 138.5 | — |
| 2026-07-07 | 142.79 | 146 | 142.51 | 143.78 | — |
| 2026-07-06 | 137.95 | 140.85 | 135.68 | 139.9 | — |
| 2026-07-02 | 133.71 | 139.21 | 134.02 | 139.21 | — |
| 2026-07-01 | 128.8 | 135.35 | 127.79 | 133.96 | — |
| 2026-06-30 | 125.09 | 126.72 | 123.85 | 125.68 | — |
| 2026-06-29 | 131.74 | 133.13 | 126.65 | 127.18 | — |
| 2026-06-26 | 125.76 | 129.97 | 126.43 | 129.18 | — |
| 2026-06-25 | 125.67 | 128.58 | 123.44 | 124.48 | — |
| 2026-06-24 | 124.46 | 128.49 | 123.71 | 127.22 | — |
| 2026-06-23 | 126.9 | 128.07 | 124 | 124.28 | — |
| 2026-06-22 | 124.5 | 125.87 | 121.97 | 123.67 | — |
| 2026-06-18 | 121.23 | 126.3 | 121.74 | 124.85 | — |
| 2026-06-17 | 127.33 | 128.71 | 122.5 | 123.72 | — |
| 2026-06-16 | 134.87 | 136.87 | 128.27 | 129.13 | — |
| 2026-06-15 | 133.87 | 139.44 | 133.68 | 134.69 | — |
| 2026-06-12 | 132.24 | 135.15 | 130 | 134.52 | — |
| 2026-06-11 | 133.49 | 136.65 | 129.87 | 132.24 | — |
| 2026-06-10 | 134.1 | 138.86 | 134.08 | 136.72 | — |
| 2026-06-09 | 134 | 136.98 | 133.35 | 136.14 | — |
| 2026-06-05 | 138.64 | 139.08 | 135.71 | 137.62 | — |
| 2026-06-04 | 141.64 | 142.84 | 136.73 | 137.08 | — |
| 2026-06-03 | 142.6 | 141.6 | 135.5 | 137.79 | — |
| 2026-06-02 | 144.12 | 145.47 | 141.36 | 144.23 | — |
| 2026-06-01 | 141.9 | 151.38 | 139.67 | 148.58 | — |
| 2026-05-29 | 136.04 | 144.09 | 135 | 139.67 | — |
| 2026-05-28 | 133.14 | 138.63 | 132.37 | 136.8 | — |
| 2026-05-27 | 132.93 | 137.33 | 131.5 | 132.28 | — |
| 2026-05-22 | 134.97 | 138.75 | 134.51 | 137.8 | — |
| 2026-05-21 | 136.14 | 136.75 | 133.16 | 134.35 | — |
| 2026-05-20 | 139.5 | 139.5 | 133.54 | 137.98 | — |
| 2026-05-19 | 142.17 | 145.15 | 139.85 | 141.17 | — |
| 2026-05-18 | 136.84 | 142.41 | 136.84 | 139.18 | — |
| 2026-05-15 | 136.18 | 140.41 | 135.15 | 136.24 | — |
| 2026-05-14 | 134.69 | 135.95 | 130.95 | 133.61 | — |
| 2026-05-13 | 136.05 | 138.61 | 132.34 | 134.9 | — |
| 2026-05-12 | 139.45 | 141.08 | 135.85 | 137.6 | — |
| 2026-05-11 | 136.08 | 139 | 134.25 | 138.44 | — |
| 2026-05-08 | 136.75 | 137.07 | 130.74 | 136.87 | — |
| 2026-05-07 | 131.08 | 138.68 | 129.88 | 138.43 | — |
| 2026-05-06 | 129.7 | 131.69 | 125.08 | 126.36 | — |
| 2026-05-05 | 133.35 | 133.07 | 129.42 | 131.68 | — |
| 2026-05-04 | 131.82 | 137 | 131.04 | 132.23 | — |
| 2026-05-01 | 129.87 | 132.8 | 127.32 | 131.96 | — |
| 2026-04-30 | 126.56 | 127.7 | 124.42 | 126.76 | — |
| 2026-04-29 | 125.58 | 128.19 | 124.18 | 127.93 | — |
| 2026-04-28 | 125.91 | 127.56 | 123.72 | 124.82 | — |
| 2026-04-27 | 123.42 | 126.47 | 122 | 123.91 | — |
| 2026-04-24 | 125.11 | 126.04 | 121.28 | 123.72 | — |
| 2026-04-23 | 127.5 | 128.21 | 121.79 | 125.5 | — |
| 2026-04-22 | 132.32 | 134.54 | 128.29 | 130.43 | — |
| 2026-04-21 | 132.81 | 136.76 | 129.99 | 130.44 | — |
| 2026-04-20 | 126.85 | 133.76 | 126.85 | 132.98 | — |
| 2026-04-17 | 126.71 | 127.7 | 124.13 | 126.93 | — |
| 2026-04-16 | 125.85 | 127.21 | 124.34 | 125.53 | — |
| 2026-04-15 | 121.12 | 125.85 | 119 | 123.64 | — |
| 2026-04-14 | 120.26 | 123.28 | 118.44 | 119.84 | — |
| 2026-04-13 | 114.15 | 120.02 | 114.42 | 119.61 | — |
| 2026-04-10 | 114.28 | 115.67 | 110.49 | 113.59 | — |
| 2026-04-09 | 116.59 | 117.13 | 112.84 | 114.84 | — |
| 2026-04-08 | 124.63 | 126.57 | 117.79 | 117.83 | — |
| 2026-04-07 | 123.6 | 126.91 | 122.88 | 124.22 | — |
| 2026-04-06 | 122.93 | 124.12 | 121.24 | 122.97 | — |
| 2026-04-02 | 122.28 | 125.07 | 119.29 | 123.56 | — |
| 2026-04-01 | 121.51 | 122.87 | 117.5 | 120.8 | — |
| 2026-03-31 | 123.09 | 124.95 | 119.12 | 121.54 | — |
| 2026-03-30 | 117.88 | 121.75 | 117.39 | 120.97 | — |
| 2026-03-27 | 121.23 | 121.23 | 116.31 | 117.06 | — |
| 2026-03-26 | 118.68 | 124.4 | 119.8 | 123.03 | — |
| 2026-03-25 | 121.68 | 123.18 | 117.78 | 119.82 | — |
| 2026-03-24 | 125.06 | 125.06 | 118.14 | 118.96 | — |
| 2026-03-23 | 125.37 | 127.81 | 124.24 | 126.59 | — |
| 2026-03-20 | 123.94 | 127.07 | 121.81 | 124.82 | — |
| 2026-03-19 | 124.19 | 128.09 | 123.79 | 124.15 | — |
| 2026-03-18 | 124 | 126.22 | 123.62 | 124.49 | — |
| 2026-03-17 | 124.08 | 127.08 | 123.64 | 125.87 | — |
| 2026-03-16 | 124.34 | 125.82 | 122.32 | 123.47 | — |
| 2026-03-13 | 127.04 | 128.23 | 124.85 | 125.71 | — |
| 2026-03-12 | 130.64 | 133.07 | 125.63 | 126.62 | — |
| 2026-03-11 | 133.25 | 134.77 | 127.76 | 130.33 | — |
| 2026-03-10 | 137.11 | 137.11 | 130.15 | 131.91 | — |
| 2026-03-09 | 136.48 | 138.86 | 133.24 | 138.25 | — |
| 2026-03-06 | 138.71 | 138.71 | 131.03 | 138.01 | — |
| 2026-03-05 | 134.24 | 138.38 | 134.24 | 136.66 | — |
| 2026-03-04 | 130.46 | 135.53 | 129.95 | 134.11 | — |
| 2026-03-03 | 126.81 | 132.38 | 126.81 | 131.81 | — |
| 2026-03-02 | 124.09 | 130.1 | 124.09 | 128.3 | — |
| 2026-02-27 | 126.93 | 127.13 | 120.21 | 125.83 | — |
| 2026-02-26 | 125 | 130.89 | 124.24 | 129.79 | — |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | — |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | — |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | — |
| 2026-02-24 | 114.68 | 120.23 | 114.11 | 119.34 | — |
| 2026-02-23 | 113.28 | 116.5 | 112.93 | 114.43 | — |
| 2026-02-20 | 120.55 | 121.76 | 114.66 | 114.71 | — |
| 2026-02-19 | 123.62 | 123.99 | 118.46 | 120.72 | — |
| 2026-02-18 | 123.94 | 125.64 | 122.38 | 124.22 | — |
| 2026-02-17 | 124.57 | 125.3 | 119.1 | 122.32 | — |
| 2026-02-13 | 121.73 | 127 | 120.11 | 125.31 | — |
| 2026-02-12 | 106.79 | 120.14 | 104.9 | 119.76 | — |
| 2026-02-11 | 124.99 | 125.01 | 116.83 | 118.71 | — |
| 2026-02-10 | 130 | 131.75 | 124.75 | 124.94 | — |
| 2026-02-09 | 130.73 | 133.19 | 128.41 | 129.42 | — |
| 2026-02-06 | 131.87 | 134.29 | 127.79 | 130.97 | — |
| 2026-02-05 | 131.15 | 134.47 | 129.07 | 131.59 | — |
| 2026-02-04 | 123.45 | 130.59 | 122.61 | 129.84 | — |
| 2026-02-03 | 130.33 | 131.97 | 124.08 | 124.33 | — |
| 2026-02-02 | 136.98 | 137.99 | 132.99 | 133.31 | — |
| 2026-01-30 | 134.59 | 136.23 | 132.8 | 134.75 | — |
| 2026-01-29 | 136.89 | 139.65 | 132.13 | 134.34 | — |
| 2026-01-28 | 142.2 | 143.67 | 139.43 | 139.65 | — |
| 2026-01-27 | 146.08 | 147.23 | 141.91 | 142.19 | — |
| 2026-01-26 | 150 | 151 | 142.88 | 147.45 | — |
| 2026-01-23 | 152.47 | 153.45 | 149.29 | 152.29 | — |
| 2026-01-22 | 150.68 | 153.55 | 150.01 | 152.57 | — |
| 2026-01-21 | 148.74 | 150.62 | 148.07 | 149.18 | — |
| 2026-01-20 | 146.49 | 150 | 145.61 | 147.48 | — |