Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	130.46	135.42	129.95	135.30	-	2.65%	907,828
Mar 3, 2026	126.81	132.38	126.81	131.81	131.81	2.74%	2,514,554
Mar 2, 2026	124.09	130.10	124.09	128.30	128.30	1.96%	2,437,593
Feb 27, 2026	126.93	127.13	120.21	125.83	125.83	-3.05%	5,654,963
Feb 26, 2026	125.00	130.89	124.24	129.79	129.79	4.75%	2,531,269
Feb 25, 2026	119.56	124.02	118.42	123.91	123.91	3.83%	1,915,098
Feb 24, 2026	114.68	120.23	114.11	119.34	119.34	4.29%	2,317,898
Feb 23, 2026	113.28	116.50	112.93	114.43	114.43	-0.24%	2,798,632
Feb 20, 2026	120.55	121.76	114.66	114.71	114.71	-4.98%	1,906,042
Feb 19, 2026	123.62	123.99	118.46	120.72	120.72	-2.82%	2,168,684
Feb 18, 2026	123.94	125.64	122.38	124.22	124.22	1.55%	3,126,281
Feb 17, 2026	124.57	125.30	119.10	122.32	122.32	-2.39%	2,791,450
Feb 13, 2026	121.73	127.00	120.11	125.31	125.31	4.63%	4,023,710
Feb 12, 2026	106.79	120.14	104.90	119.76	119.76	0.88%	4,806,213
Feb 11, 2026	124.99	125.01	116.83	118.71	118.71	-4.99%	3,059,681
Feb 10, 2026	130.00	131.75	124.75	124.94	124.94	-3.46%	1,792,766
Feb 9, 2026	130.73	133.19	128.41	129.42	129.42	-1.18%	1,348,793
Feb 6, 2026	131.87	134.29	127.79	130.97	130.97	-0.47%	1,882,326
Feb 5, 2026	131.15	134.47	129.07	131.59	131.59	1.35%	1,640,146
Feb 4, 2026	123.45	130.59	122.62	129.84	129.84	4.43%	1,915,792
Feb 3, 2026	130.33	131.97	124.08	124.33	124.33	-6.74%	1,912,359
Feb 2, 2026	136.98	137.99	132.99	133.31	133.31	-1.07%	930,665
Jan 30, 2026	134.59	136.23	132.80	134.75	134.75	0.31%	1,334,102
Jan 29, 2026	136.89	139.65	132.13	134.34	134.34	-3.80%	2,282,518
Jan 28, 2026	142.20	143.67	139.43	139.65	139.65	-1.79%	1,228,565
Jan 27, 2026	146.08	147.23	141.91	142.19	142.19	-3.57%	1,125,905
Jan 26, 2026	150.00	151.00	142.88	147.45	147.45	-3.18%	1,748,779
Jan 23, 2026	152.47	153.45	149.29	152.29	152.29	-0.18%	775,116
Jan 22, 2026	150.68	153.55	150.01	152.57	152.57	2.27%	813,971
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