Skip to main content
logo
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
224.12
-0.38 (-0.17%)
At close: Sep 5, 2025, 4:00 PM
224.27
+0.15 (0.07%)
After-hours: Sep 5, 2025, 7:44 PM EDT

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025225.02227.30222.40224.12224.12-0.17%445,704
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
Jul 21, 2025230.63230.69227.57227.94227.57-0.77%412,246
Jul 18, 2025226.74230.15224.34229.71229.342.22%481,419
Jul 17, 2025224.02226.45222.98224.72224.360.66%429,235
Jul 16, 2025223.06223.57219.40223.24222.880.68%421,437
Jul 15, 2025221.76224.16220.87221.73221.37-0.12%468,708
Jul 14, 2025220.23223.60218.00222.00221.640.82%630,712
Jul 11, 2025228.87229.32219.86220.20219.84-3.99%624,587
Jul 10, 2025233.51234.37228.71229.36228.99-2.02%418,438
Jul 9, 2025233.98235.00230.77234.08233.700.05%476,489
Jul 8, 2025233.70236.24232.54233.97233.590.68%519,360
Jul 7, 2025232.35235.00229.69232.39232.01-0.29%511,839
Jul 3, 2025229.15233.40227.99233.07232.692.17%374,191
Jul 2, 2025233.78235.31222.20228.13227.76-2.43%655,492
Jul 1, 2025230.10235.79228.41233.80233.421.04%913,139
Jun 30, 2025228.35231.62227.14231.40231.031.84%605,442
Jun 27, 2025225.80228.59224.03227.23226.860.79%590,049
Jun 26, 2025223.95227.28221.15225.46225.091.20%853,742