Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	254.91	256.60	246.74	251.64	251.64	-0.49%	637,094
Oct 15, 2026	240.94	252.87	240.29	252.87	252.87	5.80%	979,814
Oct 14, 2026	236.37	239.22	236.10	239.00	239.00	0.99%	536,433
Oct 13, 2026	235.97	237.92	235.06	236.65	236.65	0.70%	411,163
Oct 12, 2026	236.50	238.78	233.62	235.01	235.01	1.20%	385,763
Oct 9, 2026	230.54	233.00	228.21	232.22	232.22	1.01%	406,820
Oct 8, 2026	223.61	230.46	222.74	229.90	229.90	2.83%	647,478
Oct 7, 2026	222.78	226.41	221.51	223.58	223.58	0.51%	481,305
Oct 6, 2026	223.63	226.39	220.17	222.44	222.44	-1.48%	582,509
Oct 5, 2026	222.02	226.11	219.64	225.79	225.79	2.17%	583,411
Oct 2, 2026	227.42	227.42	220.10	220.99	220.99	-2.85%	463,423
Oct 1, 2026	225.60	229.04	222.20	227.47	227.47	4.51%	517,802
Sep 30, 2026	218.19	221.29	216.71	217.65	217.65	-0.43%	544,992
Sep 29, 2026	215.05	220.52	212.40	218.58	218.58	-0.91%	730,617
Sep 28, 2026	216.52	223.21	215.05	220.58	220.58	0.05%	483,271
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