Skip to main content
logo
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
200.25
-2.10 (-1.04%)
At close: Oct 23, 2025, 4:00 PM EDT
200.55
+0.30 (0.15%)
After-hours: Oct 23, 2025, 7:56 PM EDT

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025201.96203.47200.00200.25200.25-1.04%480,198
Oct 22, 2025206.08206.49202.18202.35202.35-2.18%377,373
Oct 21, 2025201.09207.33200.42206.86206.862.87%510,879
Oct 20, 2025200.69203.24200.00201.09201.090.20%437,990
Oct 17, 2025200.28202.43198.13200.69200.690.10%449,725
Oct 16, 2025200.48201.57198.51200.49200.490.50%646,516
Oct 15, 2025202.05202.57199.50199.50199.50-0.51%531,812
Oct 14, 2025199.48203.06199.48200.53200.53-0.38%532,161
Oct 13, 2025198.82202.24197.73201.30201.300.74%410,445
Oct 10, 2025203.04203.62199.63199.82199.82-1.37%494,226
Oct 9, 2025206.27206.39202.36202.59202.59-1.21%654,913
Oct 8, 2025203.76206.49201.99205.08205.080.67%527,677
Oct 7, 2025201.10203.99199.50203.71203.711.74%780,357
Oct 6, 2025202.00204.02199.59200.22200.22-0.81%1,038,926
Oct 3, 2025201.95203.30200.00201.86201.860.24%679,780
Oct 2, 2025200.50203.26198.20201.38201.381.08%1,254,358
Oct 1, 2025208.50208.50198.97199.23199.23-4.28%1,588,526
Sep 30, 2025216.37217.10207.18208.14208.14-4.60%905,167
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