Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
137.21
-0.80 (-0.58%)
Mar 9, 2026, 3:00 PM EDT - Market open
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.48 | 137.91 | 133.24 | 135.31 | - | -1.96% | 707,615 |
| Mar 6, 2026 | 138.71 | 138.71 | 131.03 | 138.01 | 137.64 | 0.99% | 1,670,771 |
| Mar 5, 2026 | 134.24 | 138.38 | 134.24 | 136.66 | 136.29 | 1.90% | 1,923,243 |
| Mar 4, 2026 | 130.46 | 135.53 | 129.95 | 134.11 | 133.75 | 1.74% | 2,027,381 |
| Mar 3, 2026 | 126.81 | 132.38 | 126.81 | 131.81 | 131.45 | 2.74% | 2,533,229 |
| Mar 2, 2026 | 124.09 | 130.10 | 124.09 | 128.30 | 127.95 | 1.96% | 2,438,184 |
| Feb 27, 2026 | 126.93 | 127.13 | 120.21 | 125.83 | 125.49 | -3.05% | 5,960,191 |
| Feb 26, 2026 | 125.00 | 130.89 | 124.24 | 129.79 | 129.44 | 4.75% | 2,536,594 |
| Feb 25, 2026 | 119.56 | 124.02 | 118.42 | 123.91 | 123.57 | 3.83% | 1,915,452 |
| Feb 24, 2026 | 114.68 | 120.23 | 114.11 | 119.34 | 119.02 | 4.29% | 2,323,583 |
| Feb 23, 2026 | 113.28 | 116.50 | 112.93 | 114.43 | 114.12 | -0.24% | 2,798,932 |
| Feb 20, 2026 | 120.55 | 121.76 | 114.66 | 114.71 | 114.40 | -4.98% | 1,936,904 |
| Feb 19, 2026 | 123.62 | 123.99 | 118.46 | 120.72 | 120.39 | -2.82% | 2,168,903 |
| Feb 18, 2026 | 123.94 | 125.64 | 122.38 | 124.22 | 123.88 | 1.55% | 3,126,750 |
| Feb 17, 2026 | 124.57 | 125.30 | 119.10 | 122.32 | 121.99 | -2.39% | 2,796,794 |
| Feb 13, 2026 | 121.73 | 127.00 | 120.11 | 125.31 | 124.97 | 4.63% | 4,024,568 |
| Feb 12, 2026 | 106.79 | 120.14 | 104.90 | 119.76 | 119.43 | 0.88% | 4,829,331 |
| Feb 11, 2026 | 124.99 | 125.01 | 116.83 | 118.71 | 118.39 | -4.99% | 3,155,453 |
| Feb 10, 2026 | 130.00 | 131.75 | 124.75 | 124.94 | 124.60 | -3.46% | 1,794,898 |
| Feb 9, 2026 | 130.73 | 133.19 | 128.41 | 129.42 | 129.07 | -1.18% | 1,350,840 |
| Feb 6, 2026 | 131.87 | 134.29 | 127.79 | 130.97 | 130.61 | -0.47% | 1,898,810 |
| Feb 5, 2026 | 131.15 | 134.47 | 129.07 | 131.59 | 131.23 | 1.35% | 1,640,828 |
| Feb 4, 2026 | 123.45 | 130.59 | 122.62 | 129.84 | 129.49 | 4.43% | 1,916,397 |
| Feb 3, 2026 | 130.33 | 131.97 | 124.08 | 124.33 | 123.99 | -6.74% | 1,912,441 |
| Feb 2, 2026 | 136.98 | 137.99 | 132.99 | 133.31 | 132.95 | -1.07% | 930,750 |
| Jan 30, 2026 | 134.59 | 136.23 | 132.80 | 134.75 | 134.38 | 0.31% | 1,335,728 |
| Jan 29, 2026 | 136.89 | 139.65 | 132.13 | 134.34 | 133.97 | -3.80% | 2,283,386 |
| Jan 28, 2026 | 142.20 | 143.67 | 139.43 | 139.65 | 139.27 | -1.79% | 1,229,355 |
| Jan 27, 2026 | 146.08 | 147.23 | 141.91 | 142.19 | 141.80 | -3.57% | 1,126,710 |
| Jan 26, 2026 | 150.00 | 151.00 | 142.88 | 147.45 | 147.05 | -3.18% | 1,749,939 |
| Jan 23, 2026 | 152.47 | 153.45 | 149.29 | 152.29 | 151.88 | -0.18% | 784,067 |
| Jan 22, 2026 | 150.68 | 153.55 | 150.01 | 152.57 | 152.16 | 2.27% | 814,121 |
| Jan 21, 2026 | 148.74 | 150.62 | 148.07 | 149.18 | 148.77 | 1.15% | 869,052 |
| Jan 20, 2026 | 146.49 | 150.00 | 145.61 | 147.48 | 147.08 | -0.63% | 998,495 |
| Jan 16, 2026 | 152.50 | 152.80 | 148.41 | 148.41 | 148.01 | -2.86% | 925,755 |
| Jan 15, 2026 | 155.07 | 157.66 | 152.47 | 152.78 | 152.36 | -1.16% | 769,522 |
| Jan 14, 2026 | 157.17 | 157.74 | 153.74 | 154.58 | 154.16 | -1.85% | 709,982 |
| Jan 13, 2026 | 158.17 | 159.04 | 154.50 | 157.50 | 157.07 | -0.91% | 945,125 |
| Jan 12, 2026 | 156.96 | 159.30 | 154.72 | 158.94 | 158.51 | 1.13% | 928,539 |
| Jan 9, 2026 | 157.64 | 157.80 | 155.40 | 157.17 | 156.74 | -0.40% | 469,425 |
| Jan 8, 2026 | 155.73 | 159.10 | 155.40 | 157.80 | 157.37 | 0.62% | 703,096 |
| Jan 7, 2026 | 157.28 | 158.30 | 155.50 | 156.82 | 156.39 | 0.17% | 630,065 |
| Jan 6, 2026 | 152.06 | 157.42 | 151.75 | 156.55 | 156.12 | 2.32% | 640,761 |
| Jan 5, 2026 | 152.95 | 155.47 | 151.81 | 153.00 | 152.58 | 0.39% | 957,546 |
| Jan 2, 2026 | 159.43 | 159.85 | 151.84 | 152.40 | 151.99 | -4.37% | 965,378 |
| Dec 31, 2025 | 159.81 | 160.63 | 159.00 | 159.36 | 158.93 | -0.72% | 654,926 |
| Dec 30, 2025 | 160.25 | 161.95 | 159.30 | 160.52 | 160.08 | -0.15% | 594,804 |
| Dec 29, 2025 | 160.36 | 161.11 | 158.55 | 160.76 | 160.32 | 0.22% | 690,724 |
| Dec 26, 2025 | 160.14 | 160.89 | 159.28 | 160.41 | 159.97 | 0.01% | 600,015 |
| Dec 24, 2025 | 159.40 | 160.53 | 159.04 | 160.40 | 159.96 | 0.48% | 255,010 |
| Dec 23, 2025 | 165.58 | 165.58 | 158.86 | 159.63 | 159.20 | -3.50% | 708,178 |
| Dec 22, 2025 | 162.82 | 166.36 | 162.75 | 165.42 | 164.97 | 1.66% | 624,280 |
| Dec 19, 2025 | 164.10 | 164.64 | 161.89 | 162.72 | 162.28 | -0.97% | 2,246,192 |
| Dec 18, 2025 | 166.33 | 167.25 | 162.59 | 164.31 | 163.86 | -1.59% | 1,107,474 |
| Dec 17, 2025 | 164.93 | 170.22 | 164.93 | 166.97 | 166.52 | 2.58% | 984,729 |
| Dec 16, 2025 | 161.22 | 163.57 | 160.30 | 162.77 | 162.33 | -0.02% | 578,073 |
| Dec 15, 2025 | 167.15 | 167.49 | 162.50 | 162.81 | 162.37 | -2.28% | 835,048 |
| Dec 12, 2025 | 166.59 | 169.27 | 165.60 | 166.61 | 166.16 | 0.32% | 643,737 |
| Dec 11, 2025 | 163.54 | 168.85 | 162.91 | 166.08 | 165.63 | 1.39% | 796,646 |
| Dec 10, 2025 | 162.46 | 163.89 | 161.06 | 163.80 | 163.35 | 0.68% | 825,503 |
| Dec 9, 2025 | 164.20 | 165.28 | 162.14 | 162.70 | 162.26 | -0.77% | 690,336 |
| Dec 8, 2025 | 163.81 | 165.41 | 162.44 | 163.97 | 163.52 | -1.06% | 816,681 |
| Dec 5, 2025 | 165.50 | 169.25 | 164.53 | 165.72 | 165.27 | -0.25% | 807,844 |
| Dec 4, 2025 | 165.31 | 167.44 | 164.43 | 166.14 | 165.69 | 0.96% | 645,178 |
| Dec 3, 2025 | 161.89 | 165.17 | 161.89 | 164.56 | 164.11 | 1.61% | 447,911 |
| Dec 2, 2025 | 162.86 | 163.87 | 160.38 | 161.95 | 161.51 | 0.09% | 595,019 |
| Dec 1, 2025 | 160.00 | 163.78 | 159.49 | 161.81 | 161.37 | 0.40% | 769,516 |
| Nov 28, 2025 | 161.33 | 162.17 | 160.74 | 161.17 | 160.73 | 0.22% | 214,455 |
| Nov 26, 2025 | 163.75 | 164.20 | 160.40 | 160.82 | 160.38 | -2.14% | 671,601 |
| Nov 25, 2025 | 160.55 | 164.54 | 159.81 | 164.34 | 163.89 | 3.22% | 796,618 |
| Nov 24, 2025 | 161.84 | 161.84 | 158.00 | 159.21 | 158.78 | -1.81% | 1,054,157 |
| Nov 21, 2025 | 159.95 | 163.51 | 159.14 | 162.14 | 161.33 | 1.39% | 1,049,192 |
| Nov 20, 2025 | 162.34 | 162.50 | 159.00 | 159.91 | 159.11 | -0.66% | 694,220 |
| Nov 19, 2025 | 161.52 | 161.59 | 159.00 | 160.97 | 160.16 | -0.22% | 607,356 |
| Nov 18, 2025 | 163.60 | 165.11 | 159.34 | 161.33 | 160.52 | -1.68% | 610,445 |
| Nov 17, 2025 | 166.61 | 168.82 | 163.20 | 164.09 | 163.27 | -1.22% | 847,771 |
| Nov 14, 2025 | 163.69 | 166.39 | 162.28 | 166.12 | 165.29 | 0.89% | 890,283 |
| Nov 13, 2025 | 166.01 | 167.07 | 164.00 | 164.66 | 163.83 | -1.79% | 976,528 |
| Nov 12, 2025 | 171.04 | 171.35 | 166.00 | 167.66 | 166.82 | -1.57% | 988,004 |
| Nov 11, 2025 | 166.77 | 170.37 | 165.37 | 170.34 | 169.48 | 2.12% | 932,363 |
| Nov 10, 2025 | 162.83 | 166.95 | 162.50 | 166.80 | 165.96 | 2.87% | 987,897 |
| Nov 7, 2025 | 163.85 | 164.48 | 159.36 | 162.15 | 161.34 | -1.13% | 944,914 |
| Nov 6, 2025 | 176.30 | 176.30 | 156.50 | 164.01 | 163.19 | -10.72% | 2,050,332 |
| Nov 5, 2025 | 181.28 | 186.28 | 180.52 | 183.71 | 182.79 | 0.99% | 1,306,212 |
| Nov 4, 2025 | 185.17 | 186.21 | 180.57 | 181.91 | 181.00 | -1.59% | 593,231 |
| Nov 3, 2025 | 186.86 | 186.86 | 182.88 | 184.85 | 183.92 | -1.20% | 890,719 |
| Oct 31, 2025 | 184.64 | 188.08 | 183.76 | 187.09 | 186.15 | 0.97% | 610,135 |
| Oct 30, 2025 | 186.56 | 188.41 | 184.72 | 185.29 | 184.36 | -0.63% | 679,501 |
| Oct 29, 2025 | 195.35 | 196.60 | 185.62 | 186.46 | 185.52 | -6.07% | 795,703 |
| Oct 28, 2025 | 199.22 | 201.42 | 198.41 | 198.50 | 197.50 | -0.87% | 488,533 |
| Oct 27, 2025 | 197.19 | 202.87 | 197.19 | 200.24 | 199.23 | 0.37% | 399,386 |
| Oct 24, 2025 | 202.10 | 202.22 | 199.41 | 199.51 | 198.51 | -0.37% | 436,473 |
| Oct 23, 2025 | 201.96 | 203.47 | 200.00 | 200.25 | 199.24 | -1.04% | 482,085 |
| Oct 22, 2025 | 206.08 | 206.49 | 202.18 | 202.35 | 201.33 | -2.18% | 377,373 |
| Oct 21, 2025 | 201.09 | 207.33 | 200.42 | 206.86 | 205.82 | 2.87% | 510,879 |
| Oct 20, 2025 | 200.69 | 203.24 | 200.00 | 201.09 | 200.08 | 0.20% | 437,990 |
| Oct 17, 2025 | 200.28 | 202.43 | 198.13 | 200.69 | 199.68 | 0.10% | 449,725 |
| Oct 16, 2025 | 200.48 | 201.57 | 198.51 | 200.49 | 199.48 | 0.50% | 646,516 |
| Oct 15, 2025 | 202.05 | 202.57 | 199.50 | 199.50 | 198.50 | -0.51% | 531,812 |
| Oct 14, 2025 | 199.48 | 203.06 | 199.48 | 200.53 | 199.52 | -0.38% | 532,161 |