Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	221.01	222.81	219.06	220.46	220.46	-0.16%	442,151
Sep 24, 2026	223.35	227.03	220.35	220.81	220.81	-0.39%	639,345
Sep 23, 2026	225.10	225.63	218.91	221.68	221.68	-1.30%	557,833
Sep 22, 2026	232.86	232.86	223.55	224.61	224.61	-0.72%	726,593
Sep 21, 2026	226.01	228.39	224.64	226.24	226.24	-0.02%	515,890
Sep 18, 2026	225.81	227.50	222.03	226.28	226.28	0.10%	2,122,812
Sep 17, 2026	227.11	230.95	222.25	226.06	226.06	-0.67%	658,912
Sep 16, 2026	222.98	228.90	220.10	227.59	227.59	0.37%	652,960
Sep 15, 2026	221.63	231.49	220.46	226.76	226.76	1.75%	1,082,563
Sep 14, 2026	224.84	227.39	218.21	222.85	222.85	1.80%	853,928
Sep 11, 2026	216.14	220.31	216.05	218.91	218.91	1.33%	557,650
Sep 10, 2026	216.19	219.12	214.99	216.04	216.04	0.21%	589,506
Sep 9, 2026	219.23	219.94	213.65	215.58	215.58	-1.63%	824,795
Sep 8, 2026	227.36	228.49	218.16	219.16	219.16	-5.40%	999,204
Sep 4, 2026	238.14	238.15	230.56	231.67	231.67	-3.68%	650,794
Sep 3, 2026	240.00	244.98	237.32	240.52	240.52	1.81%	592,008
Sep 2, 2026	237.09	240.59	234.48	236.25	236.25	-0.71%	608,728
Sep 1, 2026	241.77	243.28	237.12	237.95	237.95	-0.48%	721,723
Aug 31, 2026	235.30	239.58	234.73	239.10	239.10	0.24%	746,614
Aug 28, 2026	236.41	242.50	233.17	238.53	238.53	0.63%	475,025
Aug 27, 2026	233.01	239.92	231.78	237.04	237.04	2.04%	818,930
Aug 26, 2026	226.82	233.21	225.58	232.31	232.31	0.26%	549,047
Aug 25, 2026	230.37	233.46	227.21	231.70	231.70	0.91%	482,339
Aug 24, 2026	228.46	232.37	227.43	229.62	229.62	0.40%	490,047
Aug 21, 2026	226.70	230.53	223.87	229.07	228.70	1.04%	668,024
Aug 20, 2026	221.47	227.30	221.13	226.72	226.35	2.05%	650,188
Aug 19, 2026	216.74	222.86	215.96	222.16	221.80	2.99%	598,259
Aug 18, 2026	217.68	221.60	215.43	215.72	215.37	0.71%	708,045
Aug 17, 2026	214.86	216.89	212.54	214.19	213.84	-1.81%	476,259
Aug 14, 2026	224.61	224.82	216.42	218.13	217.77	-2.46%	545,706
Aug 13, 2026	211.00	224.63	207.94	223.63	223.26	5.85%	1,270,624
Aug 12, 2026	213.49	213.49	204.36	211.28	210.93	-0.45%	724,463
Aug 11, 2026	212.97	215.62	210.12	212.23	211.88	-0.57%	672,012
Aug 10, 2026	213.00	214.17	210.03	213.45	213.10	-0.69%	1,233,495
Aug 7, 2026	216.94	222.43	213.56	214.94	214.59	-0.48%	1,267,266
Aug 6, 2026	212.89	220.48	208.00	215.97	215.62	23.55%	3,831,194
Aug 5, 2026	178.65	179.24	172.61	174.80	174.51	-0.29%	830,197
Aug 4, 2026	166.14	175.54	165.00	175.30	175.01	3.93%	1,065,608
Aug 3, 2026	167.97	172.54	167.06	168.67	168.39	2.87%	924,326
Jul 31, 2026	160.28	165.00	157.42	163.96	163.69	1.51%	867,044
Jul 30, 2026	165.29	166.05	156.41	161.52	161.26	-4.38%	1,156,332
Jul 29, 2026	162.61	172.54	162.61	168.92	168.64	4.45%	1,055,789
Jul 28, 2026	154.68	164.38	154.55	161.72	161.46	6.89%	884,707
Jul 27, 2026	149.10	156.13	147.38	151.30	151.05	4.09%	979,516
Jul 24, 2026	140.88	146.14	140.70	145.35	145.11	4.79%	552,946
Jul 23, 2026	140.82	141.70	136.80	138.70	138.47	-0.43%	591,169
Jul 22, 2026	145.31	145.70	138.22	139.30	139.07	-3.41%	520,423
Jul 21, 2026	145.21	149.51	143.25	144.22	143.98	-3.67%	682,661
Jul 20, 2026	146.33	150.93	144.22	149.71	149.46	1.20%	617,246
Jul 17, 2026	150.27	152.85	145.38	147.94	147.70	-1.69%	781,735