Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	131.08	138.75	129.88	138.43	138.43	9.55%	2,188,927
May 6, 2026	129.70	131.69	125.08	126.36	126.36	-4.04%	1,352,457
May 5, 2026	133.35	133.43	129.42	131.68	131.68	-0.42%	760,303
May 4, 2026	131.82	137.00	131.04	132.23	132.23	0.20%	941,172
May 1, 2026	129.87	132.80	127.21	131.96	131.96	4.10%	835,066
Apr 30, 2026	126.56	127.70	124.34	126.76	126.76	-0.91%	606,243
Apr 29, 2026	125.58	128.19	124.18	127.93	127.93	2.49%	665,413
Apr 28, 2026	125.91	127.60	123.72	124.82	124.82	0.73%	538,969
Apr 27, 2026	123.42	126.47	122.00	123.91	123.91	0.15%	609,614
Apr 24, 2026	125.11	126.04	121.28	123.72	123.72	-1.42%	1,072,618
Apr 23, 2026	127.50	128.22	121.79	125.50	125.50	-3.78%	653,310
Apr 22, 2026	132.32	134.83	128.29	130.43	130.43	-0.01%	925,874
Apr 21, 2026	132.81	136.97	129.99	130.44	130.44	-1.91%	820,462
Apr 20, 2026	126.85	133.76	126.85	132.98	132.98	4.77%	1,176,053
Apr 17, 2026	126.71	127.70	124.13	126.93	126.93	1.12%	986,221
Apr 16, 2026	125.85	127.21	124.34	125.53	125.53	1.53%	826,881
Apr 15, 2026	121.12	125.85	119.00	123.64	123.64	3.17%	898,971
Apr 14, 2026	120.26	123.28	118.44	119.84	119.84	0.19%	869,012
Apr 13, 2026	114.15	120.02	114.15	119.61	119.61	5.30%	1,095,468
Apr 10, 2026	114.28	115.67	110.49	113.59	113.59	-1.09%	1,047,944
Apr 9, 2026	116.59	117.13	112.84	114.84	114.84	-2.54%	1,106,365
Apr 8, 2026	124.63	126.89	117.78	117.83	117.83	-5.14%	1,005,311
Apr 7, 2026	123.60	126.91	122.85	124.22	124.22	1.02%	1,081,267
Apr 6, 2026	122.93	124.12	121.00	122.97	122.97	-0.48%	1,303,365
Apr 2, 2026	122.28	125.07	119.30	123.56	123.56	2.28%	727,426
Apr 1, 2026	121.51	122.87	117.51	120.80	120.80	-0.61%	765,042
Mar 31, 2026	123.09	125.19	119.12	121.54	121.54	0.47%	756,757
Mar 30, 2026	117.88	121.76	117.39	120.97	120.97	3.34%	899,808
Mar 27, 2026	121.23	121.23	116.31	117.06	117.06	-4.85%	1,111,198
Mar 26, 2026	118.68	124.40	118.68	123.03	123.03	2.68%	1,045,310
Mar 25, 2026	121.68	123.19	117.78	119.82	119.82	0.72%	1,077,473
Mar 24, 2026	125.06	125.09	118.14	118.96	118.96	-6.03%	1,241,097
Mar 23, 2026	125.37	127.81	124.24	126.59	126.59	1.42%	1,165,940
Mar 20, 2026	123.94	127.07	121.59	124.82	124.82	0.54%	11,399,462
Mar 19, 2026	124.19	128.09	123.77	124.15	124.15	-0.27%	926,599
Mar 18, 2026	124.00	126.22	123.62	124.49	124.49	-1.10%	1,215,337
Mar 17, 2026	124.08	127.08	123.64	125.87	125.87	1.94%	1,131,622
Mar 16, 2026	124.34	125.82	122.31	123.47	123.47	-1.78%	4,003,060
Mar 13, 2026	127.04	128.23	124.85	125.71	125.71	-0.72%	1,085,522
Mar 12, 2026	130.64	133.07	125.63	126.62	126.62	-2.85%	1,297,414
Mar 11, 2026	133.25	134.77	127.76	130.33	130.33	-1.20%	1,082,538
Mar 10, 2026	137.11	137.11	130.15	131.91	131.91	-4.59%	1,374,028
Mar 9, 2026	136.48	138.86	133.24	138.25	138.25	0.17%	1,557,113
Mar 6, 2026	138.71	138.71	131.03	138.01	137.64	0.99%	1,670,771
Mar 5, 2026	134.24	138.38	134.24	136.66	136.29	1.90%	1,923,243
Mar 4, 2026	130.46	135.53	129.95	134.11	133.75	1.74%	2,027,381
Mar 3, 2026	126.81	132.38	126.81	131.81	131.45	2.74%	2,533,229
Mar 2, 2026	124.09	130.10	124.09	128.30	127.95	1.96%	2,438,184
Feb 27, 2026	126.93	127.13	120.21	125.83	125.49	-3.05%	5,960,191
Feb 26, 2026	125.00	130.89	124.24	129.79	129.44	4.75%	2,536,594