NYSE : PAYC
Paycom Software, Inc. — Price history
Technology · Software - Application · United States
Last price 264.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paycom Software, Inc. (PAYC) closed at 272.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 262.71 | 272.54 | 260.92 | 272.67 | 449,064 | +3.21% |
| 2026-10-30 | 263 | 266.395 | 259.41 | 264.2 | 668,761 | +1.36% |
| 2026-10-29 | 260.2 | 262.973 | 257.646 | 260.66 | 376,307 | -0.81% |
| 2026-10-28 | 260.6 | 264.355 | 255.67 | 262.79 | 373,226 | +0.32% |
| 2026-10-27 | 267.3 | 269.27 | 259.39 | 261.94 | 630,209 | -2.35% |
| 2026-10-26 | 274.59 | 274.94 | 262.605 | 268.25 | 626,056 | -2.31% |
| 2026-10-23 | 272 | 275.22 | 269.1 | 274.59 | 524,055 | +0.73% |
| 2026-10-22 | 264.42 | 273.37 | 262.098 | 272.61 | 678,911 | +4.44% |
| 2026-10-21 | 260.69 | 264.54 | 260 | 261.01 | 637,623 | -0.50% |
| 2026-10-20 | 254.5 | 264.49 | 253.38 | 262.32 | 788,305 | +3.68% |
| 2026-10-19 | 249.75 | 254.24 | 246.8 | 253 | 557,571 | +0.54% |
| 2026-10-16 | 254.91 | 256.6 | 246.743 | 251.64 | 636,518 | -0.49% |
| 2026-10-15 | 240.94 | 252.87 | 240.286 | 252.87 | 979,814 | +5.80% |
| 2026-10-14 | 236.37 | 239.22 | 236.1 | 239 | 536,433 | +0.99% |
| 2026-10-13 | 235.97 | 237.92 | 235.055 | 236.65 | 411,163 | +0.70% |
| 2026-10-12 | 236.5 | 238.78 | 233.615 | 235.01 | 385,763 | +1.20% |
| 2026-10-09 | 230.54 | 233 | 228.205 | 232.22 | 406,820 | +1.01% |
| 2026-10-08 | 223.61 | 230.46 | 222.74 | 229.9 | 647,478 | +2.83% |
| 2026-10-07 | 222.78 | 226.41 | 221.51 | 223.58 | 481,305 | +0.51% |
| 2026-10-06 | 223.63 | 226.39 | 220.17 | 222.44 | 582,509 | -1.48% |
| 2026-10-05 | 222.02 | 226.11 | 219.64 | 225.79 | 583,411 | +2.17% |
| 2026-10-02 | 227.42 | 227.42 | 220.1 | 220.99 | 463,423 | -2.85% |
| 2026-10-01 | 225.6 | 229.035 | 222.2 | 227.47 | 517,802 | +4.51% |
| 2026-09-30 | 218.19 | 221.29 | 216.71 | 217.65 | 544,992 | -0.43% |
| 2026-09-29 | 215.05 | 220.52 | 212.4 | 218.58 | 730,617 | -0.91% |
| 2026-09-28 | 216.52 | 223.205 | 215.05 | 220.58 | 483,271 | +0.05% |
| 2026-09-25 | 221.01 | 222.81 | 219.06 | 220.46 | 442,151 | -0.16% |
| 2026-09-24 | 223.35 | 227.03 | 220.35 | 220.81 | 639,345 | -0.39% |
| 2026-09-23 | 225.1 | 225.63 | 218.91 | 221.68 | 557,833 | -1.30% |
| 2026-09-22 | 232.86 | 232.86 | 223.55 | 224.61 | 726,593 | -0.72% |
| 2026-09-21 | 226.01 | 228.39 | 224.64 | 226.24 | 515,889 | -0.02% |
| 2026-09-18 | 225.81 | 227.5 | 222.03 | 226.28 | 2,122,812 | +0.10% |
| 2026-09-17 | 227.11 | 230.95 | 222.25 | 226.06 | 658,912 | -0.67% |
| 2026-09-16 | 222.98 | 228.9 | 220.1 | 227.59 | 652,960 | +0.37% |
| 2026-09-15 | 221.63 | 231.49 | 220.46 | 226.76 | 1,082,563 | +1.75% |
| 2026-09-14 | 224.84 | 227.389 | 218.21 | 222.85 | 853,928 | +1.80% |
| 2026-09-11 | 216.14 | 220.31 | 216.05 | 218.91 | 557,650 | +1.33% |
| 2026-09-10 | 216.19 | 219.12 | 214.99 | 216.04 | 589,506 | +0.21% |
| 2026-09-09 | 219.23 | 219.94 | 213.65 | 215.58 | 824,795 | -1.63% |
| 2026-09-08 | 227.36 | 228.49 | 218.16 | 219.16 | 999,204 | -5.40% |
| 2026-09-04 | 238.14 | 238.15 | 230.56 | 231.67 | 650,794 | -3.68% |
| 2026-09-03 | 240 | 244.98 | 237.32 | 240.52 | 592,008 | +1.81% |
| 2026-09-02 | 237.09 | 240.585 | 234.48 | 236.25 | 608,728 | -0.71% |
| 2026-09-01 | 241.77 | 243.28 | 237.12 | 237.95 | 721,723 | -0.48% |
| 2026-08-31 | 235.3 | 239.58 | 234.725 | 239.1 | 746,614 | +0.24% |
| 2026-08-28 | 236.41 | 242.5 | 233.17 | 238.53 | 475,025 | +0.63% |
| 2026-08-27 | 233.01 | 239.92 | 231.775 | 237.04 | 818,930 | +2.04% |
| 2026-08-26 | 226.82 | 233.21 | 225.58 | 232.31 | 549,047 | +0.26% |
| 2026-08-25 | 230.37 | 233.46 | 227.213 | 231.7 | 482,339 | +0.91% |
| 2026-08-24 | 228.46 | 232.37 | 227.425 | 229.62 | 490,047 | +0.40% |
| 2026-08-21 | 226.7 | 230.53 | 223.865 | 229.07 | 668,024 | +1.04% |
| 2026-08-20 | 221.47 | 227.3 | 221.125 | 226.72 | 650,188 | +2.05% |
| 2026-08-19 | 216.74 | 222.86 | 215.96 | 222.16 | 598,259 | +2.99% |
| 2026-08-18 | 217.68 | 221.6 | 215.43 | 215.72 | 708,045 | +0.71% |
| 2026-08-17 | 214.86 | 216.893 | 212.535 | 214.19 | 476,259 | -1.81% |
| 2026-08-14 | 224.61 | 224.82 | 216.42 | 218.13 | 545,706 | -2.46% |
| 2026-08-13 | 211 | 224.63 | 207.94 | 223.63 | 1,270,624 | +5.85% |
| 2026-08-12 | 213.49 | 213.49 | 204.36 | 211.28 | 724,463 | -0.45% |
| 2026-08-11 | 212.97 | 215.616 | 210.12 | 212.23 | 672,012 | -0.57% |
| 2026-08-10 | 213 | 214.17 | 210.03 | 213.45 | 1,233,495 | -0.69% |
| 2026-08-07 | 216.94 | 222.43 | 213.56 | 214.94 | 1,267,266 | -0.48% |
| 2026-08-06 | 212.89 | 220.482 | 208 | 215.97 | 3,831,194 | +23.55% |
| 2026-08-05 | 178.65 | 179.24 | 172.614 | 174.8 | 830,197 | -0.29% |
| 2026-08-04 | 166.14 | 175.54 | 165 | 175.3 | 1,065,608 | +3.93% |
| 2026-08-03 | 167.97 | 172.54 | 167.055 | 168.67 | 924,326 | +2.87% |
| 2026-07-31 | 160.28 | 165 | 157.42 | 163.96 | 867,044 | +1.51% |
| 2026-07-30 | 165.29 | 166.05 | 156.41 | 161.52 | 1,156,332 | -4.38% |
| 2026-07-29 | 162.61 | 172.54 | 162.61 | 168.92 | 1,055,789 | +4.45% |
| 2026-07-28 | 154.68 | 164.38 | 154.545 | 161.72 | 884,707 | +6.89% |
| 2026-07-27 | 149.1 | 156.13 | 147.384 | 151.3 | 979,516 | +4.09% |
| 2026-07-24 | 140.88 | 146.14 | 140.7 | 145.35 | 552,946 | +4.79% |
| 2026-07-23 | 140.82 | 141.695 | 136.8 | 138.7 | 591,169 | -0.43% |
| 2026-07-22 | 145.31 | 145.7 | 138.22 | 139.3 | 520,422 | -3.41% |
| 2026-07-21 | 145.21 | 149.51 | 143.25 | 144.22 | 682,661 | -3.67% |
| 2026-07-20 | 146.33 | 150.93 | 144.22 | 149.71 | 617,246 | +1.20% |
| 2026-07-17 | 150.27 | 152.85 | 145.38 | 147.94 | 781,735 | -1.69% |
| 2026-07-16 | 147.85 | 153.2 | 147.193 | 150.48 | 916,148 | +3.97% |
| 2026-07-15 | 144.95 | 148.7 | 143.87 | 144.73 | 414,787 | +0.74% |
| 2026-07-14 | 140.335 | 145.09 | 140.2 | 143.67 | 511,503 | -1.93% |
| 2026-07-13 | 141.26 | 146.71 | 141 | 146.5 | 620,870 | +5.34% |
| 2026-07-10 | 141.57 | 142.07 | 138.1 | 139.08 | 560,175 | -0.34% |
| 2026-07-09 | 134.75 | 139.72 | 132.58 | 139.56 | 864,623 | +0.77% |
| 2026-07-08 | 142.23 | 142.28 | 136.84 | 138.5 | 1,061,460 | -3.67% |
| 2026-07-07 | 142.79 | 146 | 142.51 | 143.78 | 976,490 | +2.77% |
| 2026-07-06 | 137.95 | 140.854 | 135.685 | 139.9 | 911,077 | +0.50% |
| 2026-07-02 | 133.715 | 139.21 | 133.715 | 139.21 | 907,704 | +3.92% |
| 2026-07-01 | 128.8 | 135.355 | 127.785 | 133.96 | 1,333,553 | +6.59% |
| 2026-06-30 | 125.09 | 126.72 | 123.85 | 125.68 | 679,351 | -1.18% |
| 2026-06-29 | 131.74 | 133.13 | 126.655 | 127.18 | 853,831 | -1.55% |
| 2026-06-26 | 125.76 | 129.97 | 125.76 | 129.18 | 2,097,386 | +3.78% |
| 2026-06-25 | 125.67 | 128.58 | 123.44 | 124.48 | 663,776 | -2.15% |
| 2026-06-24 | 124.46 | 128.49 | 123.71 | 127.22 | 672,278 | +2.37% |
| 2026-06-23 | 126.9 | 128.07 | 124 | 124.28 | 900,918 | +0.49% |
| 2026-06-22 | 124.5 | 125.87 | 121.975 | 123.67 | 1,333,222 | -0.95% |
| 2026-06-18 | 121.23 | 126.3 | 121 | 124.85 | 3,261,540 | +0.91% |
| 2026-06-17 | 127.33 | 128.71 | 122.49 | 123.72 | 1,841,049 | -4.19% |
| 2026-06-16 | 134.87 | 136.87 | 128.275 | 129.13 | 826,717 | -4.13% |
| 2026-06-15 | 133.87 | 139.44 | 133.5 | 134.69 | 1,195,087 | +0.13% |
| 2026-06-12 | 132.24 | 135.15 | 130 | 134.52 | 857,796 | +1.72% |
| 2026-06-11 | 133.49 | 136.645 | 129.87 | 132.24 | 1,276,940 | -3.28% |
| 2026-06-10 | 134.1 | 138.86 | 133.5 | 136.72 | 795,756 | +0.43% |
| 2026-06-09 | 134 | 136.98 | 133.22 | 136.14 | 778,072 | +0.32% |
| 2026-06-08 | 135.01 | 136.84 | 133 | 135.7 | 679,069 | -1.40% |
| 2026-06-05 | 138.64 | 139.17 | 135.71 | 137.62 | 653,314 | +0.39% |
| 2026-06-04 | 141.64 | 142.835 | 136.725 | 137.08 | 509,240 | -0.52% |
| 2026-06-03 | 142.6 | 142.6 | 135.502 | 137.79 | 721,155 | -4.47% |
| 2026-06-02 | 144.12 | 145.47 | 141.36 | 144.23 | 995,286 | -2.93% |
| 2026-06-01 | 141.9 | 151.38 | 139.67 | 148.58 | 907,337 | +6.38% |
| 2026-05-29 | 136.04 | 144.14 | 135 | 139.67 | 1,190,589 | +2.10% |
| 2026-05-28 | 133.14 | 138.63 | 132.37 | 136.8 | 786,128 | +3.42% |
| 2026-05-27 | 132.93 | 137.33 | 131.5 | 132.28 | 598,082 | -0.41% |
| 2026-05-26 | 135.16 | 136.52 | 132.59 | 132.82 | 643,789 | -3.35% |
| 2026-05-22 | 134.97 | 138.75 | 134.51 | 137.8 | 513,802 | +2.57% |
| 2026-05-21 | 136.14 | 136.75 | 133.16 | 134.35 | 811,905 | -2.63% |
| 2026-05-20 | 139.5 | 139.5 | 133.54 | 137.98 | 905,606 | -2.26% |
| 2026-05-19 | 142.17 | 145.15 | 139.85 | 141.17 | 1,102,526 | +1.43% |
| 2026-05-18 | 136.84 | 142.41 | 136.84 | 139.18 | 802,088 | +2.16% |
| 2026-05-15 | 136.18 | 140.45 | 135.155 | 136.24 | 1,128,858 | +1.97% |
| 2026-05-14 | 134.69 | 135.95 | 130.945 | 133.61 | 1,304,406 | -0.96% |
| 2026-05-13 | 136.05 | 138.61 | 132.34 | 134.9 | 1,192,187 | -1.96% |