Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	150.68	153.33	150.01	151.82	-	1.77%	246,725
Jan 21, 2026	148.74	150.62	148.07	149.18	149.18	1.15%	868,880
Jan 20, 2026	146.49	150.00	145.61	147.48	147.48	-0.63%	998,102
Jan 16, 2026	152.50	152.80	148.41	148.41	148.41	-2.86%	915,938
Jan 15, 2026	155.07	157.66	152.47	152.78	152.78	-1.16%	769,180
Jan 14, 2026	157.17	157.74	153.74	154.58	154.58	-1.85%	685,634
Jan 13, 2026	158.17	159.04	154.50	157.50	157.50	-0.91%	945,008
Jan 12, 2026	156.96	159.30	154.72	158.94	158.94	1.13%	928,328
Jan 9, 2026	157.64	157.80	155.40	157.17	157.17	-0.40%	454,966
Jan 8, 2026	155.73	159.10	155.40	157.80	157.80	0.62%	688,556
Jan 7, 2026	157.28	158.30	155.50	156.82	156.82	0.17%	630,041
Jan 6, 2026	152.06	157.42	151.75	156.55	156.55	2.32%	640,677
Jan 5, 2026	152.95	155.47	151.81	153.00	153.00	0.39%	957,431
Jan 2, 2026	159.43	159.85	151.84	152.40	152.40	-4.37%	965,172
Dec 31, 2025	159.81	160.63	159.00	159.36	159.36	-0.72%	654,906
Dec 30, 2025	160.25	161.95	159.30	160.52	160.52	-0.15%	590,630
Dec 29, 2025	160.36	161.11	158.55	160.76	160.76	0.22%	690,711
Dec 26, 2025	160.14	160.89	159.28	160.41	160.41	0.01%	600,009
Dec 24, 2025	159.40	160.53	159.04	160.40	160.40	0.48%	254,981
Dec 23, 2025	165.58	165.58	158.86	159.63	159.63	-3.50%	703,717
Dec 22, 2025	162.82	166.36	162.75	165.42	165.42	1.66%	609,922
Dec 19, 2025	164.10	164.64	161.89	162.72	162.72	-0.97%	1,982,020
Dec 18, 2025	166.33	167.25	162.59	164.31	164.31	-1.59%	1,107,464
Dec 17, 2025	164.93	170.22	164.93	166.97	166.97	2.58%	984,729
Dec 16, 2025	161.22	163.57	160.30	162.77	162.77	-0.02%	578,073
Dec 15, 2025	167.15	167.49	162.50	162.81	162.81	-2.28%	835,048
Dec 12, 2025	166.59	169.27	165.60	166.61	166.61	0.32%	643,737
Dec 11, 2025	163.54	168.85	162.91	166.08	166.08	1.39%	796,646
Dec 10, 2025	162.46	163.89	161.06	163.80	163.80	0.68%	825,503
Dec 9, 2025	164.20	165.28	162.14	162.70	162.70	-0.77%	690,336
Dec 8, 2025	163.81	165.41	162.44	163.97	163.97	-1.06%	816,681
Dec 5, 2025	165.50	169.25	164.53	165.72	165.72	-0.25%	807,844
Dec 4, 2025	165.31	167.44	164.43	166.14	166.14	0.96%	645,178
Dec 3, 2025	161.89	165.17	161.89	164.56	164.56	1.61%	447,911
Dec 2, 2025	162.86	163.87	160.38	161.95	161.95	0.09%	595,019
Dec 1, 2025	160.00	163.78	159.49	161.81	161.81	0.40%	769,516
Nov 28, 2025	161.33	162.17	160.74	161.17	161.17	0.22%	214,455
Nov 26, 2025	163.75	164.20	160.40	160.82	160.82	-2.14%	671,601
Nov 25, 2025	160.55	164.54	159.81	164.34	164.34	3.22%	796,618
Nov 24, 2025	161.84	161.84	158.00	159.21	159.21	-1.81%	1,054,157
Nov 21, 2025	159.95	163.51	159.14	162.14	161.77	1.39%	1,049,192
Nov 20, 2025	162.34	162.50	159.00	159.91	159.54	-0.66%	694,220
Nov 19, 2025	161.52	161.59	159.00	160.97	160.60	-0.22%	607,356
Nov 18, 2025	163.60	165.11	159.34	161.33	160.96	-1.68%	610,445
Nov 17, 2025	166.61	168.82	163.20	164.09	163.71	-1.22%	847,771
Nov 14, 2025	163.69	166.39	162.28	166.12	165.74	0.89%	890,283
Nov 13, 2025	166.01	167.07	164.00	164.66	164.28	-1.79%	976,528
Nov 12, 2025	171.04	171.35	166.00	167.66	167.27	-1.57%	988,004
Nov 11, 2025	166.77	170.37	165.37	170.34	169.95	2.12%	932,363
Nov 10, 2025	162.83	166.95	162.50	166.80	166.41	2.87%	987,897