Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	119.56	124.02	118.42	123.91	123.57	3.83%	1,915,452
Feb 24, 2026	114.68	120.23	114.11	119.34	119.02	4.29%	2,323,583
Feb 23, 2026	113.28	116.50	112.93	114.43	114.12	-0.24%	2,798,932
Feb 20, 2026	120.55	121.76	114.66	114.71	114.40	-4.98%	1,936,904
Feb 19, 2026	123.62	123.99	118.46	120.72	120.39	-2.82%	2,168,903
Feb 18, 2026	123.94	125.64	122.38	124.22	123.88	1.55%	3,126,750
Feb 17, 2026	124.57	125.30	119.10	122.32	121.99	-2.39%	2,796,794
Feb 13, 2026	121.73	127.00	120.11	125.31	124.97	4.63%	4,024,568
Feb 12, 2026	106.79	120.14	104.90	119.76	119.43	0.88%	4,829,331
Feb 11, 2026	124.99	125.01	116.83	118.71	118.39	-4.99%	3,155,453
Feb 10, 2026	130.00	131.75	124.75	124.94	124.60	-3.46%	1,794,898
Feb 9, 2026	130.73	133.19	128.41	129.42	129.07	-1.18%	1,350,840
Feb 6, 2026	131.87	134.29	127.79	130.97	130.61	-0.47%	1,898,810
Feb 5, 2026	131.15	134.47	129.07	131.59	131.23	1.35%	1,640,828