Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
124.82
+0.91 (0.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.91 | 127.60 | 123.72 | 124.82 | 124.82 | 0.73% | 538,969 |
| Apr 27, 2026 | 123.42 | 126.47 | 122.00 | 123.91 | 123.91 | 0.15% | 609,614 |
| Apr 24, 2026 | 125.11 | 126.04 | 121.28 | 123.72 | 123.72 | -1.42% | 1,072,618 |
| Apr 23, 2026 | 127.50 | 128.22 | 121.79 | 125.50 | 125.50 | -3.78% | 653,310 |
| Apr 22, 2026 | 132.32 | 134.83 | 128.29 | 130.43 | 130.43 | -0.01% | 925,874 |
| Apr 21, 2026 | 132.81 | 136.97 | 129.99 | 130.44 | 130.44 | -1.91% | 820,462 |
| Apr 20, 2026 | 126.85 | 133.76 | 126.85 | 132.98 | 132.98 | 4.77% | 1,176,053 |
| Apr 17, 2026 | 126.71 | 127.70 | 124.13 | 126.93 | 126.93 | 1.12% | 986,221 |
| Apr 16, 2026 | 125.85 | 127.21 | 124.34 | 125.53 | 125.53 | 1.53% | 826,881 |
| Apr 15, 2026 | 121.12 | 125.85 | 119.00 | 123.64 | 123.64 | 3.17% | 898,971 |
| Apr 14, 2026 | 120.26 | 123.28 | 118.44 | 119.84 | 119.84 | 0.19% | 869,012 |
| Apr 13, 2026 | 114.15 | 120.02 | 114.15 | 119.61 | 119.61 | 5.30% | 1,095,468 |
| Apr 10, 2026 | 114.28 | 115.67 | 110.49 | 113.59 | 113.59 | -1.09% | 1,047,944 |
| Apr 9, 2026 | 116.59 | 117.13 | 112.84 | 114.84 | 114.84 | -2.54% | 1,106,365 |
| Apr 8, 2026 | 124.63 | 126.89 | 117.78 | 117.83 | 117.83 | -5.14% | 1,005,311 |
| Apr 7, 2026 | 123.60 | 126.91 | 122.85 | 124.22 | 124.22 | 1.02% | 1,081,267 |
| Apr 6, 2026 | 122.93 | 124.12 | 121.00 | 122.97 | 122.97 | -0.48% | 1,303,365 |
| Apr 2, 2026 | 122.28 | 125.07 | 119.30 | 123.56 | 123.56 | 2.28% | 727,426 |
| Apr 1, 2026 | 121.51 | 122.87 | 117.51 | 120.80 | 120.80 | -0.61% | 765,042 |
| Mar 31, 2026 | 123.09 | 125.19 | 119.12 | 121.54 | 121.54 | 0.47% | 756,757 |
| Mar 30, 2026 | 117.88 | 121.76 | 117.39 | 120.97 | 120.97 | 3.34% | 899,808 |
| Mar 27, 2026 | 121.23 | 121.23 | 116.31 | 117.06 | 117.06 | -4.85% | 1,111,198 |
| Mar 26, 2026 | 118.68 | 124.40 | 118.68 | 123.03 | 123.03 | 2.68% | 1,045,310 |
| Mar 25, 2026 | 121.68 | 123.19 | 117.78 | 119.82 | 119.82 | 0.72% | 1,077,473 |
| Mar 24, 2026 | 125.06 | 125.09 | 118.14 | 118.96 | 118.96 | -6.03% | 1,241,097 |
| Mar 23, 2026 | 125.37 | 127.81 | 124.24 | 126.59 | 126.59 | 1.42% | 1,165,940 |
| Mar 20, 2026 | 123.94 | 127.07 | 121.59 | 124.82 | 124.82 | 0.54% | 11,399,462 |
| Mar 19, 2026 | 124.19 | 128.09 | 123.77 | 124.15 | 124.15 | -0.27% | 926,599 |
| Mar 18, 2026 | 124.00 | 126.22 | 123.62 | 124.49 | 124.49 | -1.10% | 1,215,337 |
| Mar 17, 2026 | 124.08 | 127.08 | 123.64 | 125.87 | 125.87 | 1.94% | 1,131,622 |
| Mar 16, 2026 | 124.34 | 125.82 | 122.31 | 123.47 | 123.47 | -1.78% | 4,003,060 |
| Mar 13, 2026 | 127.04 | 128.23 | 124.85 | 125.71 | 125.71 | -0.72% | 1,085,522 |
| Mar 12, 2026 | 130.64 | 133.07 | 125.63 | 126.62 | 126.62 | -2.85% | 1,297,414 |
| Mar 11, 2026 | 133.25 | 134.77 | 127.76 | 130.33 | 130.33 | -1.20% | 1,082,538 |
| Mar 10, 2026 | 137.11 | 137.11 | 130.15 | 131.91 | 131.91 | -4.59% | 1,374,028 |
| Mar 9, 2026 | 136.48 | 138.86 | 133.24 | 138.25 | 138.25 | 0.17% | 1,557,113 |
| 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 |