Skip to main content
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
205.57
+2.75 (1.35%)
Mar 14, 2025, 10:53 AM EDT - Market open

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 2025204.95206.60200.63205.24204.89-1.12%652,539
Jan 31, 2025207.59211.71205.26207.56207.201.12%531,682
Jan 30, 2025206.77209.27203.90205.26204.91-0.59%323,753
Jan 29, 2025213.03213.03206.11206.47206.11-3.41%482,630
Jan 28, 2025213.88217.93210.69213.75213.380.39%420,796
Jan 27, 2025206.93214.17206.93212.92212.552.61%715,067
Jan 24, 2025207.35210.43206.33207.50207.141.10%305,285
Jan 23, 2025206.78206.78203.83205.25204.90-1.12%708,407
Jan 22, 2025208.16209.19205.63207.57207.21-0.81%319,519
Jan 21, 2025210.47211.70207.52209.26208.900.04%424,391
Jan 17, 2025210.44210.44206.04209.18208.820.59%544,323
Jan 16, 2025205.40208.19203.48207.96207.601.27%396,479
Jan 15, 2025205.62207.94204.17205.35205.001.03%576,472
Jan 14, 2025201.11203.35199.45203.26202.911.24%290,562
Jan 13, 2025200.61201.80198.57200.78200.43-0.60%350,826
Jan 10, 2025197.39203.79197.39202.00201.651.29%553,991
Jan 8, 2025200.46201.39197.12199.42199.08-1.33%449,175
Jan 7, 2025207.70208.11201.67202.10201.75-2.38%421,523
Jan 6, 2025205.06215.25204.16207.03206.671.55%573,448
Jan 3, 2025203.08203.92200.74203.86203.511.22%410,707
Jan 2, 2025207.00207.10199.81201.40201.05-1.74%530,595
Dec 31, 2024205.13206.23203.55204.97204.620.26%313,644
Dec 30, 2024204.70205.88201.10204.44204.09-1.10%289,664