Skip to main content
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
129.18
+4.70 (3.78%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.76129.97125.76129.18129.183.78%1,848,682
Jun 25, 2026125.67128.58123.44124.48124.48-2.15%657,767
Jun 24, 2026124.46128.49123.71127.22127.222.37%662,835
Jun 23, 2026126.90128.07124.00124.28124.280.49%900,828
Jun 22, 2026124.50125.87121.98123.67123.67-0.95%1,327,146
Jun 18, 2026121.23126.30121.00124.85124.850.91%3,207,196
Jun 17, 2026127.33128.71122.49123.72123.72-4.19%1,840,502
Jun 16, 2026134.87136.87128.28129.13129.13-4.13%826,615
Jun 15, 2026133.87139.44133.50134.69134.690.13%1,181,285
Jun 12, 2026132.24135.15130.00134.52134.521.72%857,779
Jun 11, 2026133.49136.65129.87132.24132.24-3.28%1,276,868
Jun 10, 2026134.10138.86133.50136.72136.720.43%795,315
Jun 9, 2026134.00136.98133.22136.14136.140.32%758,965
Jun 8, 2026135.01136.84133.00135.70135.70-1.40%678,680
Jun 5, 2026138.64139.17135.71137.62137.620.39%653,314
Jun 4, 2026141.64142.84136.73137.08137.08-0.52%509,211
Jun 3, 2026142.60142.60135.50137.79137.79-4.47%721,119
Jun 2, 2026144.12145.47141.36144.23144.23-2.93%994,842
Jun 1, 2026141.90151.38139.67148.58148.586.38%893,901
May 29, 2026136.04144.14135.00139.67139.672.10%1,184,683
May 28, 2026133.14138.63132.37136.80136.803.42%785,952
May 27, 2026132.93137.33131.50132.28132.28-0.41%597,726
May 26, 2026135.16136.52132.59132.82132.82-3.35%642,486
May 22, 2026134.97138.75134.51137.80137.432.57%513,802
May 21, 2026136.14136.75133.16134.35133.98-2.63%811,905
May 20, 2026139.50139.50133.54137.98137.60-2.26%905,606
May 19, 2026142.17145.15139.85141.17140.791.43%1,102,526
May 18, 2026136.84142.41136.84139.18138.802.16%802,088
May 15, 2026136.18140.45135.16136.24135.871.97%1,128,858
May 14, 2026134.69135.95130.95133.61133.25-0.96%1,304,406
May 13, 2026136.05138.61132.34134.90134.53-1.96%1,192,187
May 12, 2026139.45141.47135.85137.60137.23-0.61%1,256,198
May 11, 2026136.08139.46134.25138.44138.061.15%1,203,866
May 8, 2026136.75137.07130.74136.87136.50-1.13%1,190,522
May 7, 2026131.08138.75129.88138.43138.059.55%2,189,460
May 6, 2026129.70131.69125.08126.36126.02-4.04%1,378,289
May 5, 2026133.35133.43129.42131.68131.32-0.42%760,369
May 4, 2026131.82137.00131.04132.23131.870.20%941,958
May 1, 2026129.87132.80127.21131.96131.604.10%835,991
Apr 30, 2026126.56127.70124.34126.76126.42-0.91%606,458
Apr 29, 2026125.58128.19124.18127.93127.582.49%665,428
Apr 28, 2026125.91127.60123.72124.82124.480.73%539,009
Apr 27, 2026123.42126.47122.00123.91123.570.15%609,636
Apr 24, 2026125.11126.04121.28123.72123.38-1.42%1,085,097
Apr 23, 2026127.50128.22121.79125.50125.16-3.78%653,322
Apr 22, 2026132.32134.83128.29130.43130.08-0.01%927,442
Apr 21, 2026132.81136.97129.99130.44130.09-1.91%820,474
Apr 20, 2026126.85133.76126.85132.98132.624.77%1,176,736
Apr 17, 2026126.71127.70124.13126.93126.581.12%986,583
Apr 16, 2026125.85127.21124.34125.53125.191.53%827,034
Apr 15, 2026121.12125.85119.00123.64123.303.17%899,220
Apr 14, 2026120.26123.28118.44119.84119.510.19%869,803
Apr 13, 2026114.15120.02114.15119.61119.285.30%1,095,617
Apr 10, 2026114.28115.67110.49113.59113.28-1.09%1,047,984
Apr 9, 2026116.59117.13112.84114.84114.53-2.54%1,106,373
Apr 8, 2026124.63126.89117.78117.83117.51-5.14%1,006,426
Apr 7, 2026123.60126.91122.85124.22123.881.02%1,081,441
Apr 6, 2026122.93124.12121.00122.97122.64-0.48%1,303,379
Apr 2, 2026122.28125.07119.30123.56123.222.28%727,432
Apr 1, 2026121.51122.87117.51120.80120.47-0.61%765,072
Mar 31, 2026123.09125.19119.12121.54121.210.47%756,766
Mar 30, 2026117.88121.76117.39120.97120.643.34%906,403
Mar 27, 2026121.23121.23116.31117.06116.74-4.85%1,115,087
Mar 26, 2026118.68124.40118.68123.03122.702.68%1,888,769
Mar 25, 2026121.68123.19117.78119.82119.490.72%1,077,510
Mar 24, 2026125.06125.09118.14118.96118.64-6.03%1,241,260
Mar 23, 2026125.37127.81124.24126.59126.251.42%1,165,946
Mar 20, 2026123.94127.07121.59124.82124.480.54%14,557,359
Mar 19, 2026124.19128.09123.77124.15123.81-0.27%930,208
Mar 18, 2026124.00126.22123.62124.49124.15-1.10%1,215,351
Mar 17, 2026124.08127.08123.64125.87125.531.94%1,131,648
Mar 16, 2026124.34125.82122.31123.47123.13-1.78%4,003,803
Mar 13, 2026127.04128.23124.85125.71125.37-0.72%1,085,532
Mar 12, 2026130.64133.07125.63126.62126.28-2.85%1,297,869
Mar 11, 2026133.25134.77127.76130.33129.98-1.20%1,082,809
Mar 10, 2026137.11137.11130.15131.91131.55-4.59%1,376,752
Mar 9, 2026136.48138.86133.24138.25137.870.45%1,558,830
Mar 6, 2026138.71138.71131.03138.01137.260.99%1,670,771
Mar 5, 2026134.24138.38134.24136.66135.921.90%1,923,243
Mar 4, 2026130.46135.53129.95134.11133.381.74%2,027,381
Mar 3, 2026126.81132.38126.81131.81131.092.74%2,533,229
Mar 2, 2026124.09130.10124.09128.30127.601.96%2,438,184
Feb 27, 2026126.93127.13120.21125.83125.15-3.05%5,960,191
Feb 26, 2026125.00130.89124.24129.79129.094.75%2,536,594
Feb 25, 2026119.56124.02118.42123.91123.243.83%1,915,452
Feb 24, 2026114.68120.23114.11119.34118.694.29%2,323,583
Feb 23, 2026113.28116.50112.93114.43113.81-0.24%2,798,932
Feb 20, 2026120.55121.76114.66114.71114.09-4.98%1,936,904
Feb 19, 2026123.62123.99118.46120.72120.06-2.82%2,168,903
Feb 18, 2026123.94125.64122.38124.22123.551.55%3,126,750
Feb 17, 2026124.57125.30119.10122.32121.66-2.39%2,796,794
Feb 13, 2026121.73127.00120.11125.31124.634.63%4,024,568
Feb 12, 2026106.79120.14104.90119.76119.110.88%4,829,331
Feb 11, 2026124.99125.01116.83118.71118.07-4.99%3,155,453
Feb 10, 2026130.00131.75124.75124.94124.26-3.46%1,794,898
Feb 9, 2026130.73133.19128.41129.42128.72-1.18%1,350,840
Feb 6, 2026131.87134.29127.79130.97130.26-0.47%1,898,810
Feb 5, 2026131.15134.47129.07131.59130.881.35%1,640,828
Feb 4, 2026123.45130.59122.62129.84129.134.43%1,916,397
Feb 3, 2026130.33131.97124.08124.33123.65-6.74%1,912,441