Skip to main content
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
227.28
-0.09 (-0.04%)
May 5, 2025, 4:00 PM EDT - Market closed

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025225.31230.42225.31227.28227.28-0.04%459,799
May 2, 2025228.41231.40227.16227.37227.370.12%456,065
May 1, 2025227.72231.19226.05227.10227.100.31%499,349
Apr 30, 2025224.14226.97220.77226.39226.39-0.95%588,793
Apr 29, 2025225.75229.75225.21228.56228.560.91%410,345
Apr 28, 2025227.78229.46224.50226.49226.49-0.49%507,832
Apr 25, 2025225.43228.86223.80227.60227.600.77%348,959
Apr 24, 2025218.67226.52217.06225.86225.863.02%331,857
Apr 23, 2025215.88224.28215.88219.23219.233.65%393,953
Apr 22, 2025207.91213.58207.76211.52211.522.58%368,304
Apr 21, 2025214.20215.79201.71206.20206.20-4.94%616,854
Apr 17, 2025215.95218.62213.89216.91216.910.64%403,703
Apr 16, 2025218.93219.31213.11215.53215.53-1.71%371,637
Apr 15, 2025220.23221.74218.14219.29219.290.47%453,003
Apr 14, 2025218.32221.40215.85218.27218.271.18%544,725
Apr 11, 2025210.22216.49207.52215.72215.722.62%406,694
Apr 10, 2025213.71214.70203.57210.22210.22-3.79%593,275
Apr 9, 2025191.73218.81191.18218.50218.5013.17%1,162,657
Apr 8, 2025202.51206.56191.55193.07193.07-1.76%974,218
Apr 7, 2025191.01202.48185.49196.53196.53-0.80%1,213,928
Apr 4, 2025208.35209.10195.00198.11198.11-7.18%799,486
Apr 3, 2025211.61217.13206.46213.43213.43-2.31%817,821
Apr 2, 2025217.91221.87215.56218.48218.48-1.10%527,824
Apr 1, 2025218.25221.28214.32220.90220.901.11%670,910
Mar 31, 2025217.03220.77213.68218.48218.48-0.12%674,087
Mar 28, 2025225.66228.45217.83218.75218.75-3.13%547,962
Mar 27, 2025222.04225.84219.92225.82225.821.39%452,024
Mar 26, 2025224.71226.47221.25222.72222.72-0.32%476,744
Mar 25, 2025225.00227.27222.39223.44223.44-0.10%440,643
Mar 24, 2025220.05224.31219.06223.67223.672.46%580,342
Mar 21, 2025212.96219.33210.80218.30218.301.33%2,944,716
Mar 20, 2025216.47218.84215.31215.43215.43-0.92%496,852
Mar 19, 2025217.67220.57214.05217.44217.440.19%578,981
Mar 18, 2025213.70217.41210.62217.03217.030.47%697,024
Mar 17, 2025210.77220.83209.96216.01216.013.86%898,023
Mar 14, 2025203.72208.18203.72207.99207.992.55%410,843
Mar 13, 2025205.62205.62199.14202.82202.82-1.81%575,924
Mar 12, 2025209.10210.24202.80206.56206.56-0.05%600,166
Mar 11, 2025215.64216.29206.16206.66206.66-4.77%794,416
Mar 10, 2025215.38226.12214.50217.02217.021.88%995,825
Mar 7, 2025204.10213.65202.89213.02212.654.62%707,555
Mar 6, 2025212.75216.32203.53203.62203.27-6.33%851,221
Mar 5, 2025215.66218.95214.75217.39217.020.08%894,705
Mar 4, 2025218.87220.73215.87217.21216.84-1.36%875,909
Mar 3, 2025219.14224.49218.14220.21219.830.34%1,016,838
Feb 28, 2025216.16221.41216.16219.47219.091.44%822,597
Feb 27, 2025220.44221.45215.66216.35215.98-1.54%885,491
Feb 26, 2025219.25222.10218.92219.74219.360.31%636,524
Feb 25, 2025219.01220.89217.08219.07218.69-0.05%768,950
Feb 24, 2025214.36220.60211.10219.19218.812.88%813,600