Skip to main content
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
219.29
+1.02 (0.47%)
Apr 15, 2025, 4:00 PM EDT - Market closed

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025220.23221.74218.14219.29219.290.47%444,049
Apr 14, 2025218.32221.40215.85218.27218.271.18%544,725
Apr 11, 2025210.22216.49207.52215.72215.722.62%406,694
Apr 10, 2025213.71214.70203.57210.22210.22-3.79%593,275
Apr 9, 2025191.73218.81191.18218.50218.5013.17%1,162,657
Apr 8, 2025202.51206.56191.55193.07193.07-1.76%974,218
Apr 7, 2025191.01202.48185.49196.53196.53-0.80%1,213,928
Apr 4, 2025208.35209.10195.00198.11198.11-7.18%799,486
Apr 3, 2025211.61217.13206.46213.43213.43-2.31%817,821
Apr 2, 2025217.91221.87215.56218.48218.48-1.10%527,824
Apr 1, 2025218.25221.28214.32220.90220.901.11%670,910
Mar 31, 2025217.03220.77213.68218.48218.48-0.12%674,087
Mar 28, 2025225.66228.45217.83218.75218.75-3.13%547,962
Mar 27, 2025222.04225.84219.92225.82225.821.39%452,024
Mar 26, 2025224.71226.47221.25222.72222.72-0.32%476,744
Mar 25, 2025225.00227.27222.39223.44223.44-0.10%440,643
Mar 24, 2025220.05224.31219.06223.67223.672.46%580,342
Mar 21, 2025212.96219.33210.80218.30218.301.33%2,944,716
Mar 20, 2025216.47218.84215.31215.43215.43-0.92%496,852
Mar 19, 2025217.67220.57214.05217.44217.440.19%578,981
Mar 18, 2025213.70217.41210.62217.03217.030.47%697,024
Mar 17, 2025210.77220.83209.96216.01216.013.86%898,023
Mar 14, 2025203.72208.18203.72207.99207.992.55%410,843
Mar 13, 2025205.62205.62199.14202.82202.82-1.81%575,924
Mar 12, 2025209.10210.24202.80206.56206.56-0.05%600,166
Mar 11, 2025215.64216.29206.16206.66206.66-4.77%794,416
Mar 10, 2025215.38226.12214.50217.02217.021.88%995,825
Mar 7, 2025204.10213.65202.89213.02212.654.62%707,555
Mar 6, 2025212.75216.32203.53203.62203.27-6.33%851,221
Mar 5, 2025215.66218.95214.75217.39217.020.08%894,705
Mar 4, 2025218.87220.73215.87217.21216.84-1.36%875,909
Mar 3, 2025219.14224.49218.14220.21219.830.34%1,016,838
Feb 28, 2025216.16221.41216.16219.47219.091.44%822,597
Feb 27, 2025220.44221.45215.66216.35215.98-1.54%885,491
Feb 26, 2025219.25222.10218.92219.74219.360.31%636,524
Feb 25, 2025219.01220.89217.08219.07218.69-0.05%768,950
Feb 24, 2025214.36220.60211.10219.19218.812.88%813,600
Feb 21, 2025215.00215.00209.48213.06212.69-0.63%597,496
Feb 20, 2025215.05215.49210.20214.40214.03-0.82%324,377
Feb 19, 2025212.50216.22209.03216.17215.801.22%469,883
Feb 18, 2025210.57214.38209.41213.57213.202.08%667,026
Feb 14, 2025213.27213.27207.53209.22208.86-1.30%900,288
Feb 13, 2025215.79217.49200.00211.98211.612.38%1,259,291
Feb 12, 2025200.52207.82199.16207.05206.691.81%1,240,030
Feb 11, 2025202.88207.57202.17203.37203.02-0.68%752,529
Feb 10, 2025202.62205.05200.40204.76204.412.49%528,045
Feb 7, 2025207.50208.02199.11199.78199.44-2.55%372,458
Feb 6, 2025207.54207.75203.82205.00204.65-0.55%438,553
Feb 5, 2025203.89206.24199.48206.14205.780.43%587,495
Feb 4, 2025205.69206.01202.87205.25204.90-472,811