Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
165.72
-0.42 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165.50 | 169.25 | 164.53 | 165.72 | 165.72 | -0.25% | 805,770 |
| Dec 4, 2025 | 165.31 | 167.44 | 164.43 | 166.14 | 166.14 | 0.96% | 645,096 |
| Dec 3, 2025 | 161.89 | 165.17 | 161.89 | 164.56 | 164.56 | 1.61% | 447,856 |
| Dec 2, 2025 | 162.86 | 163.87 | 160.38 | 161.95 | 161.95 | 0.09% | 595,019 |
| Dec 1, 2025 | 160.00 | 163.78 | 159.49 | 161.81 | 161.81 | 0.40% | 769,378 |
| Nov 28, 2025 | 161.33 | 162.17 | 160.74 | 161.17 | 161.17 | 0.22% | 214,455 |
| Nov 26, 2025 | 163.75 | 164.20 | 160.40 | 160.82 | 160.82 | -2.14% | 671,445 |
| Nov 25, 2025 | 160.55 | 164.54 | 159.81 | 164.34 | 164.34 | 3.22% | 739,723 |
| Nov 24, 2025 | 161.84 | 161.84 | 158.00 | 159.21 | 159.21 | -1.81% | 882,963 |
| Nov 21, 2025 | 159.95 | 163.51 | 159.14 | 162.14 | 161.77 | 1.39% | 1,049,192 |
| Nov 20, 2025 | 162.34 | 162.50 | 159.00 | 159.91 | 159.54 | -0.66% | 694,220 |
| Nov 19, 2025 | 161.52 | 161.59 | 159.00 | 160.97 | 160.60 | -0.22% | 607,356 |
| Nov 18, 2025 | 163.60 | 165.11 | 159.34 | 161.33 | 160.96 | -1.68% | 610,445 |
| Nov 17, 2025 | 166.61 | 168.82 | 163.20 | 164.09 | 163.71 | -1.22% | 847,771 |
| Nov 14, 2025 | 163.69 | 166.39 | 162.28 | 166.12 | 165.74 | 0.89% | 890,283 |
| Nov 13, 2025 | 166.01 | 167.07 | 164.00 | 164.66 | 164.28 | -1.79% | 976,528 |
| Nov 12, 2025 | 171.04 | 171.35 | 166.00 | 167.66 | 167.27 | -1.57% | 988,004 |
| Nov 11, 2025 | 166.77 | 170.37 | 165.37 | 170.34 | 169.95 | 2.12% | 932,363 |
| Nov 10, 2025 | 162.83 | 166.95 | 162.50 | 166.80 | 166.41 | 2.87% | 987,897 |
| Nov 7, 2025 | 163.85 | 164.48 | 159.36 | 162.15 | 161.77 | -1.13% | 944,914 |
| Nov 6, 2025 | 176.30 | 176.30 | 156.50 | 164.01 | 163.63 | -10.72% | 2,050,332 |
| Nov 5, 2025 | 181.28 | 186.28 | 180.52 | 183.71 | 183.29 | 0.99% | 1,306,212 |
| Nov 4, 2025 | 185.17 | 186.21 | 180.57 | 181.91 | 181.49 | -1.59% | 593,231 |
| Nov 3, 2025 | 186.86 | 186.86 | 182.88 | 184.85 | 184.42 | -1.20% | 890,719 |
| Oct 31, 2025 | 184.64 | 188.08 | 183.76 | 187.09 | 186.66 | 0.97% | 610,135 |
| Oct 30, 2025 | 186.56 | 188.41 | 184.72 | 185.29 | 184.86 | -0.63% | 679,501 |
| Oct 29, 2025 | 195.35 | 196.60 | 185.62 | 186.46 | 186.03 | -6.07% | 795,703 |
| Oct 28, 2025 | 199.22 | 201.42 | 198.41 | 198.50 | 198.04 | -0.87% | 488,533 |
| Oct 27, 2025 | 197.19 | 202.87 | 197.19 | 200.24 | 199.78 | 0.37% | 399,386 |
| Oct 24, 2025 | 202.10 | 202.22 | 199.41 | 199.51 | 199.05 | -0.37% | 436,473 |
| Oct 23, 2025 | 201.96 | 203.47 | 200.00 | 200.25 | 199.79 | -1.04% | 482,085 |
| Oct 22, 2025 | 206.08 | 206.49 | 202.18 | 202.35 | 201.88 | -2.18% | 377,373 |
| Oct 21, 2025 | 201.09 | 207.33 | 200.42 | 206.86 | 206.38 | 2.87% | 510,879 |
| Oct 20, 2025 | 200.69 | 203.24 | 200.00 | 201.09 | 200.62 | 0.20% | 437,990 |
| Oct 17, 2025 | 200.28 | 202.43 | 198.13 | 200.69 | 200.23 | 0.10% | 449,725 |
| Oct 16, 2025 | 200.48 | 201.57 | 198.51 | 200.49 | 200.03 | 0.50% | 646,516 |
| Oct 15, 2025 | 202.05 | 202.57 | 199.50 | 199.50 | 199.04 | -0.51% | 531,812 |
| Oct 14, 2025 | 199.48 | 203.06 | 199.48 | 200.53 | 200.07 | -0.38% | 532,161 |
| Oct 13, 2025 | 198.82 | 202.24 | 197.73 | 201.30 | 200.83 | 0.74% | 410,445 |
| Oct 10, 2025 | 203.04 | 203.62 | 199.63 | 199.82 | 199.36 | -1.37% | 494,226 |
| Oct 9, 2025 | 206.27 | 206.39 | 202.36 | 202.59 | 202.12 | -1.21% | 654,913 |
| Oct 8, 2025 | 203.76 | 206.49 | 201.99 | 205.08 | 204.61 | 0.67% | 527,677 |
| Oct 7, 2025 | 201.10 | 203.99 | 199.50 | 203.71 | 203.24 | 1.74% | 780,357 |
| Oct 6, 2025 | 202.00 | 204.02 | 199.59 | 200.22 | 199.76 | -0.81% | 1,038,926 |
| Oct 3, 2025 | 201.95 | 203.30 | 200.00 | 201.86 | 201.39 | 0.24% | 679,780 |
| Oct 2, 2025 | 200.50 | 203.26 | 198.20 | 201.38 | 200.91 | 1.08% | 1,254,358 |
| Oct 1, 2025 | 208.50 | 208.50 | 198.97 | 199.23 | 198.77 | -4.28% | 1,588,526 |
| Sep 30, 2025 | 216.37 | 217.10 | 207.18 | 208.14 | 207.66 | -4.60% | 905,167 |
| Sep 29, 2025 | 217.89 | 218.75 | 216.90 | 218.17 | 217.67 | 0.30% | 700,568 |
| Sep 26, 2025 | 217.49 | 219.19 | 216.09 | 217.51 | 217.01 | 1.24% | 767,734 |
| Sep 25, 2025 | 216.81 | 216.81 | 213.81 | 214.85 | 214.35 | -1.18% | 657,068 |
| Sep 24, 2025 | 219.98 | 220.53 | 216.93 | 217.42 | 216.92 | -1.02% | 466,998 |
| Sep 23, 2025 | 220.34 | 220.69 | 216.78 | 219.66 | 219.15 | -0.20% | 555,975 |
| Sep 22, 2025 | 215.70 | 222.36 | 215.70 | 220.10 | 219.59 | 1.62% | 753,673 |
| Sep 19, 2025 | 216.46 | 218.71 | 215.84 | 216.60 | 216.10 | 0.02% | 1,660,400 |
| Sep 18, 2025 | 215.55 | 218.59 | 214.11 | 216.55 | 216.05 | 0.85% | 626,731 |
| Sep 17, 2025 | 214.60 | 218.79 | 213.38 | 214.73 | 214.23 | 0.66% | 688,163 |
| Sep 16, 2025 | 218.25 | 218.25 | 210.51 | 213.32 | 212.83 | -2.24% | 766,167 |
| Sep 15, 2025 | 222.84 | 223.65 | 218.05 | 218.20 | 217.70 | -1.99% | 485,417 |
| Sep 12, 2025 | 226.37 | 226.68 | 221.98 | 222.63 | 222.12 | -1.65% | 379,388 |
| Sep 11, 2025 | 221.12 | 227.49 | 220.63 | 226.37 | 225.85 | 2.49% | 471,795 |
| Sep 10, 2025 | 220.58 | 223.45 | 220.15 | 220.88 | 220.37 | -0.72% | 596,513 |
| Sep 9, 2025 | 224.12 | 224.12 | 219.22 | 222.49 | 221.98 | -0.81% | 589,476 |
| Sep 8, 2025 | 223.39 | 224.43 | 221.74 | 224.30 | 223.78 | 0.08% | 436,534 |
| Sep 5, 2025 | 225.02 | 227.30 | 222.40 | 224.12 | 223.60 | -0.17% | 445,844 |
| Sep 4, 2025 | 221.54 | 225.84 | 219.52 | 224.50 | 223.98 | 1.42% | 631,344 |
| Sep 3, 2025 | 218.73 | 221.40 | 216.62 | 221.35 | 220.84 | 0.61% | 830,520 |
| Sep 2, 2025 | 224.02 | 225.00 | 216.22 | 220.00 | 219.49 | -3.15% | 928,001 |
| Aug 29, 2025 | 225.79 | 227.57 | 225.34 | 227.15 | 226.62 | 0.64% | 341,923 |
| Aug 28, 2025 | 227.81 | 228.15 | 225.63 | 225.71 | 225.19 | -0.96% | 524,333 |
| Aug 27, 2025 | 226.47 | 228.48 | 225.86 | 227.89 | 227.36 | 0.85% | 679,135 |
| Aug 26, 2025 | 230.28 | 232.34 | 225.86 | 225.97 | 225.45 | -2.08% | 679,248 |
| Aug 25, 2025 | 232.98 | 234.60 | 229.92 | 230.78 | 230.25 | -1.33% | 372,438 |
| Aug 22, 2025 | 225.72 | 234.28 | 224.51 | 233.89 | 232.97 | 3.80% | 699,286 |
| Aug 21, 2025 | 225.49 | 226.45 | 222.91 | 225.32 | 224.44 | -0.72% | 514,826 |
| Aug 20, 2025 | 226.81 | 229.31 | 224.05 | 226.95 | 226.06 | -0.43% | 817,234 |
| Aug 19, 2025 | 224.92 | 228.44 | 223.75 | 227.93 | 227.04 | 1.18% | 656,611 |
| Aug 18, 2025 | 221.55 | 225.85 | 221.55 | 225.28 | 224.40 | 3.73% | 622,685 |
| Aug 15, 2025 | 216.57 | 218.53 | 215.46 | 217.18 | 216.33 | 0.55% | 593,622 |
| Aug 14, 2025 | 219.01 | 220.43 | 215.95 | 216.00 | 215.15 | -2.48% | 578,608 |
| Aug 13, 2025 | 215.16 | 222.30 | 213.76 | 221.49 | 220.62 | 2.92% | 752,330 |
| Aug 12, 2025 | 222.10 | 222.30 | 213.55 | 215.21 | 214.37 | -2.64% | 769,809 |
| Aug 11, 2025 | 229.63 | 230.60 | 220.10 | 221.04 | 220.18 | -3.83% | 711,061 |
| Aug 8, 2025 | 233.75 | 234.22 | 227.54 | 229.85 | 228.95 | -1.51% | 672,084 |
| Aug 7, 2025 | 238.79 | 248.95 | 231.36 | 233.38 | 232.47 | 4.53% | 1,484,170 |
| Aug 6, 2025 | 226.35 | 226.94 | 219.73 | 223.26 | 222.39 | - | 1,636,319 |
| Aug 5, 2025 | 229.77 | 229.77 | 223.09 | 223.27 | 222.40 | -2.64% | 568,350 |
| Aug 4, 2025 | 227.44 | 232.85 | 226.44 | 229.32 | 228.42 | 1.27% | 566,698 |
| Aug 1, 2025 | 231.12 | 231.12 | 225.21 | 226.44 | 225.55 | -2.20% | 580,498 |
| Jul 31, 2025 | 235.87 | 237.66 | 231.19 | 231.54 | 230.63 | -1.71% | 523,556 |
| Jul 30, 2025 | 236.78 | 238.44 | 233.49 | 235.57 | 234.65 | -0.79% | 518,410 |
| Jul 29, 2025 | 235.57 | 237.69 | 233.15 | 237.45 | 236.52 | 0.43% | 474,923 |
| Jul 28, 2025 | 239.00 | 239.62 | 235.60 | 236.44 | 235.51 | -0.99% | 474,885 |
| Jul 25, 2025 | 238.10 | 240.14 | 236.84 | 238.80 | 237.87 | 0.36% | 325,705 |
| Jul 24, 2025 | 236.44 | 238.51 | 234.59 | 237.95 | 237.02 | 0.64% | 382,554 |
| Jul 23, 2025 | 233.51 | 237.23 | 232.78 | 236.44 | 235.51 | 1.37% | 551,250 |
| Jul 22, 2025 | 228.61 | 234.45 | 228.61 | 233.25 | 232.34 | 2.33% | 622,194 |
| Jul 21, 2025 | 230.63 | 230.69 | 227.57 | 227.94 | 227.05 | -0.77% | 412,246 |
| Jul 18, 2025 | 226.74 | 230.15 | 224.34 | 229.71 | 228.81 | 2.22% | 481,419 |
| Jul 17, 2025 | 224.02 | 226.45 | 222.98 | 224.72 | 223.84 | 0.66% | 429,235 |