Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
159.36
-1.16 (-0.72%)
At close: Dec 31, 2025, 4:00 PM EST
159.75
+0.39 (0.24%)
After-hours: Dec 31, 2025, 7:32 PM EST
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 163.85 | 164.48 | 159.36 | 162.15 | 161.77 | -1.13% | 944,914 |
| Nov 6, 2025 | 176.30 | 176.30 | 156.50 | 164.01 | 163.63 | -10.72% | 2,050,332 |
| Nov 5, 2025 | 181.28 | 186.28 | 180.52 | 183.71 | 183.29 | 0.99% | 1,306,212 |
| Nov 4, 2025 | 185.17 | 186.21 | 180.57 | 181.91 | 181.49 | -1.59% | 593,231 |
| Nov 3, 2025 | 186.86 | 186.86 | 182.88 | 184.85 | 184.42 | -1.20% | 890,719 |
| Oct 31, 2025 | 184.64 | 188.08 | 183.76 | 187.09 | 186.66 | 0.97% | 610,135 |
| Oct 30, 2025 | 186.56 | 188.41 | 184.72 | 185.29 | 184.86 | -0.63% | 679,501 |
| Oct 29, 2025 | 195.35 | 196.60 | 185.62 | 186.46 | 186.03 | -6.07% | 795,703 |
| Oct 28, 2025 | 199.22 | 201.42 | 198.41 | 198.50 | 198.04 | -0.87% | 488,533 |
| Oct 27, 2025 | 197.19 | 202.87 | 197.19 | 200.24 | 199.78 | 0.37% | 399,386 |
| Oct 24, 2025 | 202.10 | 202.22 | 199.41 | 199.51 | 199.05 | -0.37% | 436,473 |
| Oct 23, 2025 | 201.96 | 203.47 | 200.00 | 200.25 | 199.79 | -1.04% | 482,085 |
| Oct 22, 2025 | 206.08 | 206.49 | 202.18 | 202.35 | 201.88 | -2.18% | 377,373 |
| Oct 21, 2025 | 201.09 | 207.33 | 200.42 | 206.86 | 206.38 | 2.87% | 510,879 |