Skip to main content
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
219.78
+2.86 (1.32%)
Nov 20, 2024, 4:00 PM EST - Market closed

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024217.62220.66216.10219.78219.781.32%661,454
Nov 19, 2024215.20219.85213.07216.92216.92-0.90%415,399
Nov 18, 2024218.84220.48216.49218.90218.90-0.45%373,047
Nov 15, 2024223.86224.47219.82219.88219.88-2.13%478,120
Nov 14, 2024227.00228.09223.11224.67224.67-1.37%504,550
Nov 13, 2024228.39231.10226.99227.80227.80-0.48%427,864
Nov 12, 2024227.00230.01226.70228.89228.890.52%627,439
Nov 11, 2024230.54231.00225.92227.70227.70-0.46%468,882
Nov 8, 2024226.42229.10224.00228.75228.750.69%492,992
Nov 7, 2024230.70230.70226.29227.19227.19-1.69%594,075
Nov 6, 2024222.46233.69222.45231.09231.095.74%1,344,141
Nov 5, 2024210.96219.04209.47218.54218.543.35%1,044,583
Nov 4, 2024210.15213.14208.87211.46211.460.38%818,398
Nov 1, 2024207.73212.58203.28210.65210.650.78%1,117,336
Oct 31, 2024189.68222.30189.20209.03209.0321.35%2,560,033
Oct 30, 2024166.99174.90166.99172.25172.252.81%1,238,154
Oct 29, 2024166.80169.60165.51167.54167.540.11%573,702
Oct 28, 2024165.55168.68165.18167.35167.351.65%524,672
Oct 25, 2024165.94166.86163.75164.63164.63-0.33%328,427
Oct 24, 2024166.92166.97164.09165.18165.180.48%671,208
Oct 23, 2024165.35166.40162.62164.39164.39-1.21%357,951
Oct 22, 2024167.18167.74165.35166.40166.40-0.85%409,476
Oct 21, 2024166.22172.05165.97167.82167.821.16%810,993
Oct 18, 2024166.58167.50164.16165.89165.890.39%376,637
Oct 17, 2024163.87165.41161.24165.25165.251.03%524,563
Oct 16, 2024164.95165.50162.72163.57163.57-0.82%497,744
Oct 15, 2024164.92169.36164.43164.93164.930.15%511,847
Oct 14, 2024162.99164.93161.92164.68164.681.34%515,629
Oct 11, 2024164.11165.16162.46162.50162.50-0.90%377,905
Oct 10, 2024162.93164.12160.77163.98163.980.23%536,253
Oct 9, 2024161.48163.65160.00163.60163.602.29%620,247
Oct 8, 2024163.87164.50159.82159.94159.94-2.24%560,943
Oct 7, 2024167.43167.43163.28163.61163.61-2.60%398,098
Oct 4, 2024168.20168.56166.09167.97167.970.85%356,196
Oct 3, 2024165.16166.96164.58166.56166.56-0.10%348,612
Oct 2, 2024166.26167.83164.32166.73166.730.25%345,397
Oct 1, 2024166.75167.13162.85166.31166.31-0.16%504,764
Sep 30, 2024167.20167.82165.34166.57166.57-0.73%501,615
Sep 27, 2024168.62170.35167.17167.80167.800.20%467,889
Sep 26, 2024170.24170.24158.03167.46167.46-0.23%1,586,885
Sep 25, 2024173.28173.35167.71167.84167.84-3.38%524,330
Sep 24, 2024174.18175.11171.89173.72173.720.66%525,083
Sep 23, 2024171.59172.78168.76172.58172.581.37%557,038
Sep 20, 2024173.00173.25168.59170.24170.24-1.56%1,306,303
Sep 19, 2024174.87175.00171.14172.93172.931.16%609,540
Sep 18, 2024169.19174.15168.62170.94170.941.12%614,614
Sep 17, 2024169.51172.38168.37169.04169.04-0.03%484,030
Sep 16, 2024170.11172.28169.03169.09169.09-0.17%602,182
Sep 13, 2024168.14171.06167.49169.38169.381.09%826,184
Sep 12, 2024169.81170.26165.55167.55167.55-0.56%1,037,560
Sep 11, 2024167.10168.55160.97168.50168.500.52%820,523
Sep 10, 2024164.65167.68161.74167.62167.622.32%744,471
Sep 9, 2024155.69164.52155.64163.82163.825.75%1,025,288
Sep 6, 2024156.23158.07153.08154.91154.91-0.84%982,147
Sep 5, 2024159.41161.04155.78156.22156.22-2.36%3,017,943
Sep 4, 2024160.77162.32158.73160.00160.00-0.80%555,658
Sep 3, 2024161.71163.56160.47161.29161.29-0.92%651,005
Aug 30, 2024164.00164.47161.50162.78162.78-0.47%648,520
Aug 29, 2024164.38165.15162.71163.55163.550.31%349,849
Aug 28, 2024163.25165.11161.87163.04163.04-0.04%528,735
Aug 27, 2024164.08164.48161.59163.10163.10-0.92%494,174
Aug 26, 2024163.95165.75163.12164.61164.610.85%447,388
Aug 23, 2024161.00163.65159.81163.23162.861.93%582,722
Aug 22, 2024160.80161.29158.94160.14159.78-0.41%440,767
Aug 21, 2024159.35161.44157.30160.80160.441.42%438,030
Aug 20, 2024158.39158.87157.28158.55158.19-0.22%467,114
Aug 19, 2024160.00160.99158.27158.90158.54-0.69%482,840
Aug 16, 2024158.70160.84157.12160.00159.640.19%1,418,882
Aug 15, 2024157.52161.00157.52159.69159.332.91%742,894
Aug 14, 2024156.24156.63153.39155.17154.82-0.94%575,553
Aug 13, 2024153.98157.39152.46156.65156.291.91%707,163
Aug 12, 2024158.41158.77153.43153.71153.36-2.74%514,351
Aug 9, 2024158.56159.44157.08158.04157.68-0.78%470,466
Aug 8, 2024153.91160.70152.85159.29158.934.29%710,350
Aug 7, 2024159.96162.58152.54152.74152.39-3.57%774,951
Aug 6, 2024158.71162.18158.00158.40158.040.21%668,224
Aug 5, 2024157.22163.40156.30158.07157.71-3.80%3,179,816
Aug 2, 2024164.93166.84158.66164.31163.94-1.83%845,636
Aug 1, 2024174.02178.90165.43167.38167.000.35%1,693,220
Jul 31, 2024167.63170.53166.09166.79166.410.80%1,338,887
Jul 30, 2024164.24167.21162.10165.47165.090.76%644,147
Jul 29, 2024164.79167.87163.28164.23163.860.12%560,868
Jul 26, 2024164.04165.03161.60164.03163.660.70%585,889
Jul 25, 2024159.25167.36158.47162.89162.522.72%651,979
Jul 24, 2024165.16167.47158.20158.58158.22-4.13%700,105
Jul 23, 2024160.37167.98159.42165.42165.043.39%997,170
Jul 22, 2024159.43160.57154.92159.99159.631.20%610,777
Jul 19, 2024154.96158.45152.45158.10157.742.14%747,768
Jul 18, 2024160.68162.25153.81154.79154.44-3.67%735,534
Jul 17, 2024160.00161.76156.59160.68160.32-0.22%752,906
Jul 16, 2024156.39162.50156.32161.03160.663.15%987,334
Jul 15, 2024149.41156.85148.22156.11155.765.17%1,091,013
Jul 12, 2024146.00150.43144.60148.43148.092.73%908,242
Jul 11, 2024142.00144.84140.69144.48144.152.99%764,144
Jul 10, 2024140.45140.64139.53140.28139.960.09%581,730
Jul 9, 2024139.90140.90139.50140.16139.84-0.14%741,760
Jul 8, 2024142.65142.76139.77140.35140.03-1.13%666,262
Jul 5, 2024142.86142.98140.66141.96141.64-0.80%427,715
Jul 3, 2024142.50144.45142.11143.11142.790.66%458,017
Jul 2, 2024142.79144.06140.35142.17141.85-0.09%712,872