Skip to main content
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
164.63
-0.55 (-0.33%)
At close: Oct 25, 2024, 4:00 PM
165.00
+0.37 (0.22%)
After-hours: Oct 25, 2024, 6:39 PM EDT

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024166.92166.97164.09165.18165.180.48%671,208
Oct 23, 2024165.35166.40162.62164.39164.39-1.21%357,951
Oct 22, 2024167.18167.74165.35166.40166.40-0.85%409,476
Oct 21, 2024166.22172.05165.97167.82167.821.16%810,993
Oct 18, 2024166.58167.50164.16165.89165.890.39%376,637
Oct 17, 2024163.87165.41161.24165.25165.251.03%524,563
Oct 16, 2024164.95165.50162.72163.57163.57-0.82%497,744
Oct 15, 2024164.92169.36164.43164.93164.930.15%511,847
Oct 14, 2024162.99164.93161.92164.68164.681.34%515,629
Oct 11, 2024164.11165.16162.46162.50162.50-0.90%377,905
Oct 10, 2024162.93164.12160.77163.98163.980.23%536,253
Oct 9, 2024161.48163.65160.00163.60163.602.29%620,247
Oct 8, 2024163.87164.50159.82159.94159.94-2.24%560,943
Oct 7, 2024167.43167.43163.28163.61163.61-2.60%398,098
Oct 4, 2024168.20168.56166.09167.97167.970.85%356,196
Oct 3, 2024165.16166.96164.58166.56166.56-0.10%348,612
Oct 2, 2024166.26167.83164.32166.73166.730.25%345,397
Oct 1, 2024166.75167.13162.85166.31166.31-0.16%504,764
Sep 30, 2024167.20167.82165.34166.57166.57-0.73%501,615
Sep 27, 2024168.62170.35167.17167.80167.800.20%467,889
Sep 26, 2024170.24170.24158.03167.46167.46-0.23%1,586,885
Sep 25, 2024173.28173.35167.71167.84167.84-3.38%524,330
Sep 24, 2024174.18175.11171.89173.72173.720.66%525,083
Sep 23, 2024171.59172.78168.76172.58172.581.37%557,038
Sep 20, 2024173.00173.25168.59170.24170.24-1.56%1,306,303
Sep 19, 2024174.87175.00171.14172.93172.931.16%609,540
Sep 18, 2024169.19174.15168.62170.94170.941.12%614,614
Sep 17, 2024169.51172.38168.37169.04169.04-0.03%484,030
Sep 16, 2024170.11172.28169.03169.09169.09-0.17%602,182
Sep 13, 2024168.14171.06167.49169.38169.381.09%826,184
Sep 12, 2024169.81170.26165.55167.55167.55-0.56%1,037,560
Sep 11, 2024167.10168.55160.97168.50168.500.52%820,523
Sep 10, 2024164.65167.68161.74167.62167.622.32%744,471
Sep 9, 2024155.69164.52155.64163.82163.825.75%1,025,288
Sep 6, 2024156.23158.07153.08154.91154.91-0.84%982,147
Sep 5, 2024159.41161.04155.78156.22156.22-2.36%3,017,943
Sep 4, 2024160.77162.32158.73160.00160.00-0.80%555,658
Sep 3, 2024161.71163.56160.47161.29161.29-0.92%651,005
Aug 30, 2024164.00164.47161.50162.78162.78-0.47%648,520
Aug 29, 2024164.38165.15162.71163.55163.550.31%349,849
Aug 28, 2024163.25165.11161.87163.04163.04-0.04%528,735
Aug 27, 2024164.08164.48161.59163.10163.10-0.92%494,174
Aug 26, 2024163.95165.75163.12164.61164.610.85%447,388
Aug 23, 2024161.00163.65159.81163.23162.861.93%582,722
Aug 22, 2024160.80161.29158.94160.14159.78-0.41%440,767
Aug 21, 2024159.35161.44157.30160.80160.441.42%438,030
Aug 20, 2024158.39158.87157.28158.55158.19-0.22%467,114
Aug 19, 2024160.00160.99158.27158.90158.54-0.69%482,840
Aug 16, 2024158.70160.84157.12160.00159.640.19%1,418,882
Aug 15, 2024157.52161.00157.52159.69159.332.91%742,894
Aug 14, 2024156.24156.63153.39155.17154.82-0.94%575,553
Aug 13, 2024153.98157.39152.46156.65156.291.91%707,163
Aug 12, 2024158.41158.77153.43153.71153.36-2.74%514,351
Aug 9, 2024158.56159.44157.08158.04157.68-0.78%470,466
Aug 8, 2024153.91160.70152.85159.29158.934.29%710,350
Aug 7, 2024159.96162.58152.54152.74152.39-3.57%774,951
Aug 6, 2024158.71162.18158.00158.40158.040.21%668,224
Aug 5, 2024157.22163.40156.30158.07157.71-3.80%3,179,816
Aug 2, 2024164.93166.84158.66164.31163.94-1.83%845,636
Aug 1, 2024174.02178.90165.43167.38167.000.35%1,693,220
Jul 31, 2024167.63170.53166.09166.79166.410.80%1,338,887
Jul 30, 2024164.24167.21162.10165.47165.090.76%644,147
Jul 29, 2024164.79167.87163.28164.23163.860.12%560,868
Jul 26, 2024164.04165.03161.60164.03163.660.70%585,889
Jul 25, 2024159.25167.36158.47162.89162.522.72%651,979
Jul 24, 2024165.16167.47158.20158.58158.22-4.13%700,105
Jul 23, 2024160.37167.98159.42165.42165.043.39%997,170
Jul 22, 2024159.43160.57154.92159.99159.631.20%610,777
Jul 19, 2024154.96158.45152.45158.10157.742.14%747,768
Jul 18, 2024160.68162.25153.81154.79154.44-3.67%735,534
Jul 17, 2024160.00161.76156.59160.68160.32-0.22%752,906
Jul 16, 2024156.39162.50156.32161.03160.663.15%987,334
Jul 15, 2024149.41156.85148.22156.11155.765.17%1,091,013
Jul 12, 2024146.00150.43144.60148.43148.092.73%908,242
Jul 11, 2024142.00144.84140.69144.48144.152.99%764,144
Jul 10, 2024140.45140.64139.53140.28139.960.09%581,730
Jul 9, 2024139.90140.90139.50140.16139.84-0.14%741,760
Jul 8, 2024142.65142.76139.77140.35140.03-1.13%666,262
Jul 5, 2024142.86142.98140.66141.96141.64-0.80%427,715
Jul 3, 2024142.50144.45142.11143.11142.790.66%458,017
Jul 2, 2024142.79144.06140.35142.17141.85-0.09%712,872
Jul 1, 2024142.96143.36140.84142.30141.98-0.52%699,888
Jun 28, 2024142.15143.05140.55143.04142.720.89%995,247
Jun 27, 2024141.00143.25140.00141.78141.460.55%584,795
Jun 26, 2024141.04142.63139.69141.00140.68-0.38%1,023,893
Jun 25, 2024144.68144.68141.16141.54141.22-2.39%721,691
Jun 24, 2024144.88146.70144.01145.00144.67-1.63%657,664
Jun 21, 2024145.78147.48143.99147.40147.071.18%2,648,674
Jun 20, 2024141.24145.96140.90145.68145.352.98%802,757
Jun 18, 2024142.48144.27141.43141.46141.14-1.00%1,085,363
Jun 17, 2024143.11145.42141.22142.89142.570.08%1,009,683
Jun 14, 2024140.98144.00140.12142.78142.461.27%795,572
Jun 13, 2024143.71144.45140.67140.99140.67-2.20%725,368
Jun 12, 2024146.25147.80143.59144.16143.830.54%694,468
Jun 11, 2024144.03145.15142.30143.39143.06-1.99%883,456
Jun 10, 2024143.76146.60142.41146.30145.970.67%878,161
Jun 7, 2024143.80147.61142.73145.33145.000.06%792,436
Jun 6, 2024145.68147.01143.40145.25144.920.64%1,076,331
Jun 5, 2024146.88148.00143.88144.32143.99-1.58%804,493
Jun 4, 2024144.48149.32143.88146.63146.301.02%946,199