Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	149.10	156.13	147.38	151.30	151.30	4.09%	979,465
Jul 24, 2026	140.88	146.14	140.70	145.35	145.35	4.79%	488,798
Jul 23, 2026	140.82	141.70	136.80	138.70	138.70	-0.43%	590,877
Jul 22, 2026	145.31	145.70	138.22	139.30	139.30	-3.41%	518,106
Jul 21, 2026	145.21	149.51	143.25	144.22	144.22	-3.67%	664,742
Jul 20, 2026	146.33	150.93	144.22	149.71	149.71	1.20%	617,107
Jul 17, 2026	150.27	152.85	145.38	147.94	147.94	-1.69%	781,583
Jul 16, 2026	147.85	153.20	147.19	150.48	150.48	3.97%	915,131
Jul 15, 2026	144.95	148.70	143.87	144.73	144.73	0.74%	392,057
Jul 14, 2026	140.34	145.09	140.20	143.67	143.67	-1.93%	510,903
Jul 13, 2026	141.26	146.71	141.00	146.50	146.50	5.34%	619,572
Jul 10, 2026	141.57	142.07	138.10	139.08	139.08	-0.34%	560,175
Jul 9, 2026	134.75	139.72	132.58	139.56	139.56	0.77%	650,824
Jul 8, 2026	142.23	142.28	136.84	138.50	138.50	-3.67%	840,901
Jul 7, 2026	142.79	146.00	142.51	143.78	143.78	2.77%	976,414
Jul 6, 2026	137.95	140.85	135.69	139.90	139.90	0.50%	910,981
Jul 2, 2026	133.72	139.21	133.72	139.21	139.21	3.92%	907,667
Jul 1, 2026	128.80	135.36	127.79	133.96	133.96	6.59%	1,332,380
Jun 30, 2026	125.09	126.72	123.85	125.68	125.68	-1.18%	679,344
Jun 29, 2026	131.74	133.13	126.66	127.18	127.18	-1.55%	853,513
Jun 26, 2026	125.76	129.97	125.76	129.18	129.18	3.78%	1,848,682
Jun 25, 2026	125.67	128.58	123.44	124.48	124.48	-2.15%	657,767
Jun 24, 2026	124.46	128.49	123.71	127.22	127.22	2.37%	662,835
Jun 23, 2026	126.90	128.07	124.00	124.28	124.28	0.49%	900,828
Jun 22, 2026	124.50	125.87	121.98	123.67	123.67	-0.95%	1,327,146
Jun 18, 2026	121.23	126.30	121.00	124.85	124.85	0.91%	3,207,196
Jun 17, 2026	127.33	128.71	122.49	123.72	123.72	-4.19%	1,840,502
Jun 16, 2026	134.87	136.87	128.28	129.13	129.13	-4.13%	826,615
Jun 15, 2026	133.87	139.44	133.50	134.69	134.69	0.13%	1,181,285
Jun 12, 2026	132.24	135.15	130.00	134.52	134.52	1.72%	857,779
Jun 11, 2026	133.49	136.65	129.87	132.24	132.24	-3.28%	1,276,868
Jun 10, 2026	134.10	138.86	133.50	136.72	136.72	0.43%	795,315
Jun 9, 2026	134.00	136.98	133.22	136.14	136.14	0.32%	758,965
Jun 8, 2026	135.01	136.84	133.00	135.70	135.70	-1.40%	678,680
Jun 5, 2026	138.64	139.17	135.71	137.62	137.62	0.39%	653,314
Jun 4, 2026	141.64	142.84	136.73	137.08	137.08	-0.52%	509,211
Jun 3, 2026	142.60	142.60	135.50	137.79	137.79	-4.47%	721,119
Jun 2, 2026	144.12	145.47	141.36	144.23	144.23	-2.93%	994,842
Jun 1, 2026	141.90	151.38	139.67	148.58	148.58	6.38%	893,901
May 29, 2026	136.04	144.14	135.00	139.67	139.67	2.10%	1,184,683
May 28, 2026	133.14	138.63	132.37	136.80	136.80	3.42%	785,952
May 27, 2026	132.93	137.33	131.50	132.28	132.28	-0.41%	597,726
May 26, 2026	135.16	136.52	132.59	132.82	132.82	-3.35%	642,486
May 22, 2026	134.97	138.75	134.51	137.80	137.43	2.57%	513,802
May 21, 2026	136.14	136.75	133.16	134.35	133.98	-2.63%	811,905
May 20, 2026	139.50	139.50	133.54	137.98	137.60	-2.26%	905,606
May 19, 2026	142.17	145.15	139.85	141.17	140.79	1.43%	1,102,526
May 18, 2026	136.84	142.41	136.84	139.18	138.80	2.16%	802,088
May 15, 2026	136.18	140.45	135.16	136.24	135.87	1.97%	1,128,858
May 14, 2026	134.69	135.95	130.95	133.61	133.25	-0.96%	1,304,406