Skip to main content
logo
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
208.14
-10.03 (-4.60%)
At close: Sep 30, 2025, 4:00 PM EDT
208.80
+0.66 (0.32%)
After-hours: Sep 30, 2025, 5:24 PM EDT

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025216.37217.10207.18208.14--4.60%903,477
Sep 29, 2025217.89218.75216.90218.17218.170.30%700,568
Sep 26, 2025217.49219.19216.09217.51217.511.24%767,734
Sep 25, 2025216.81216.81213.81214.85214.85-1.18%657,068
Sep 24, 2025219.98220.53216.93217.42217.42-1.02%466,998
Sep 23, 2025220.34220.69216.78219.66219.66-0.20%555,975
Sep 22, 2025215.70222.36215.70220.10220.101.62%753,673
Sep 19, 2025216.46218.71215.84216.60216.600.02%1,660,400
Sep 18, 2025215.55218.59214.11216.55216.550.85%626,731
Sep 17, 2025214.60218.79213.38214.73214.730.66%688,163
Sep 16, 2025218.25218.25210.51213.32213.32-2.24%766,167
Sep 15, 2025222.84223.65218.05218.20218.20-1.99%485,417
Sep 12, 2025226.37226.68221.98222.63222.63-1.65%379,388
Sep 11, 2025221.12227.49220.63226.37226.372.49%471,795
Sep 10, 2025220.58223.45220.15220.88220.88-0.72%596,513
Sep 9, 2025224.12224.12219.22222.49222.49-0.81%589,476
Sep 8, 2025223.39224.43221.74224.30224.300.08%436,534
Sep 5, 2025225.02227.30222.40224.12224.12-0.17%445,844
Sep 4, 2025221.54225.84219.52224.50224.501.42%631,344
Sep 3, 2025218.73221.40216.62221.35221.350.61%785,360
Sep 2, 2025224.02225.00216.22220.00220.00-3.15%928,001
Aug 29, 2025225.79227.57225.34227.15227.150.64%341,923
Aug 28, 2025227.81228.15225.63225.71225.71-0.96%524,333
Aug 27, 2025226.47228.48225.86227.89227.890.85%679,135
Aug 26, 2025230.28232.34225.86225.97225.97-2.08%679,248
Aug 25, 2025232.98234.60229.92230.78230.78-1.33%372,438
Aug 22, 2025225.72234.28224.51233.89233.513.80%699,286
Aug 21, 2025225.49226.45222.91225.32224.95-0.72%514,826
Aug 20, 2025226.81229.31224.05226.95226.58-0.43%817,234
Aug 19, 2025224.92228.44223.75227.93227.561.18%656,611
Aug 18, 2025221.55225.85221.55225.28224.923.73%622,685
Aug 15, 2025216.57218.53215.46217.18216.830.55%593,622
Aug 14, 2025219.01220.43215.95216.00215.65-2.48%578,608
Aug 13, 2025215.16222.30213.76221.49221.132.92%752,330
Aug 12, 2025222.10222.30213.55215.21214.86-2.64%769,809
Aug 11, 2025229.63230.60220.10221.04220.68-3.83%711,061
Aug 8, 2025233.75234.22227.54229.85229.48-1.51%672,084
Aug 7, 2025238.79248.95231.36233.38233.004.53%1,484,170
Aug 6, 2025226.35226.94219.73223.26222.90-1,636,319
Aug 5, 2025229.77229.77223.09223.27222.91-2.64%568,350
Aug 4, 2025227.44232.85226.44229.32228.951.27%566,698
Aug 1, 2025231.12231.12225.21226.44226.07-2.20%580,498
Jul 31, 2025235.87237.66231.19231.54231.16-1.71%523,556
Jul 30, 2025236.78238.44233.49235.57235.19-0.79%518,410
Jul 29, 2025235.57237.69233.15237.45237.070.43%474,923
Jul 28, 2025239.00239.62235.60236.44236.06-0.99%474,885
Jul 25, 2025238.10240.14236.84238.80238.410.36%325,705
Jul 24, 2025236.44238.51234.59237.95237.560.64%382,554
Jul 23, 2025233.51237.23232.78236.44236.061.37%551,250
Jul 22, 2025228.61234.45228.61233.25232.872.33%622,194