PAYC
Paycom Software (PAYC)
NYSE
$161.55-$2.41 (-1.47%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $7.6B
    Market Cap
  • -26.91%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +30.46%
    Low Price$138.50
    High Price$168.92
  • 3 Months
    +29.70%
    Low Price$123.67
    High Price$168.92
  • 1 Year
    -26.91%
    Low Price$113.28
    High Price$231.71
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
160.28
165.00
157.42
163.96
+1.51%
867,030
07/30/2026
165.29
166.05
156.41
161.52
-4.38%
1,156,334
07/29/2026
162.61
172.54
162.61
168.92
+4.45%
1,055,818
07/28/2026
154.68
164.38
154.55
161.72
+6.89%
880,393
07/27/2026
149.10
156.13
147.38
151.30
+4.09%
979,517
07/24/2026
140.88
146.14
140.70
145.35
+4.79%
552,946
07/23/2026
140.82
141.70
136.80
138.70
-0.43%
591,169
07/22/2026
145.31
145.70
138.22
139.30
-3.41%
520,422
07/21/2026
145.21
149.51
143.25
144.22
-3.67%
682,661
07/20/2026
146.33
150.93
144.22
149.71
+1.20%
617,246
07/17/2026
150.27
152.85
145.38
147.94
-1.69%
781,735
07/16/2026
147.85
153.20
147.19
150.48
+3.97%
916,150
07/15/2026
144.95
148.70
143.87
144.73
+0.74%
414,784
07/14/2026
140.34
145.09
140.20
143.67
-1.93%
511,503
07/13/2026
141.26
146.71
141.00
146.50
+5.34%
620,867
07/10/2026
141.57
142.07
138.10
139.08
-0.34%
560,129
07/09/2026
134.75
139.72
132.58
139.56
+0.77%
864,623
07/08/2026
142.23
142.28
136.84
138.50
-3.67%
1,061,460
07/07/2026
142.79
146.00
142.51
143.78
+2.77%
976,490
07/06/2026
137.95
140.85
135.69
139.90
+0.50%
911,077
07/02/2026
133.72
139.21
133.72
139.21
+3.92%
907,704
07/01/2026
128.80
135.36
127.79
133.96
+6.59%
1,333,553
06/30/2026
125.09
126.72
123.85
125.68
-1.18%
679,351
06/29/2026
131.74
133.13
126.66
127.18
-1.55%
853,831
06/26/2026
125.76
129.97
125.76
129.18
+3.78%
2,097,386
06/25/2026
125.67
128.58
123.44
124.48
-2.15%
663,777
06/24/2026
124.46
128.49
123.71
127.22
+2.37%
672,278
06/23/2026
126.90
128.07
124.00
124.28
+0.49%
900,918
06/22/2026
124.50
125.87
121.98
123.67
-0.95%
1,333,222
06/18/2026
121.23
126.30
121.00
124.85
+0.91%
3,261,540
06/17/2026
127.33
128.71
122.49
123.72
-4.19%
1,841,049
06/16/2026
134.87
136.87
128.28
129.13
-4.13%
826,717
06/15/2026
133.87
139.44
133.50
134.69
+0.13%
1,195,087
06/12/2026
132.24
135.15
130.00
134.52
+1.72%
857,796
06/11/2026
133.49
136.65
129.87
132.24
-3.28%
1,276,936
06/10/2026
134.10
138.86
133.50
136.72
+0.43%
795,756
06/09/2026
134.00
136.98
133.22
136.14
+0.32%
778,072
06/08/2026
135.01
136.84
133.00
135.70
-1.40%
679,069
06/05/2026
138.64
139.17
135.71
137.62
+0.39%
653,312
06/04/2026
141.64
142.84
136.73
137.08
-0.52%
509,240
06/03/2026
142.60
142.60
135.50
137.79
-4.47%
720,923
06/02/2026
144.12
145.47
141.36
144.23
-2.93%
995,286
06/01/2026
141.90
151.38
139.67
148.58
+6.38%
907,337
05/29/2026
136.04
144.14
135.00
139.67
+2.10%
1,190,589
05/28/2026
133.14
138.63
132.37
136.80
+3.42%
785,841
05/27/2026
132.93
137.33
131.50
132.28
-0.41%
598,082
05/26/2026
135.16
136.52
132.59
132.82
-3.35%
643,789
05/26/2026
$0.38 Dividend
05/22/2026
134.60
138.37
134.14
137.43
+2.57%
513,802
05/21/2026
135.77
136.38
132.80
133.98
-2.63%
811,630
05/20/2026
139.12
139.12
133.18
137.60
-2.26%
905,606
05/19/2026
141.78
144.75
139.47
140.79
+1.43%
1,102,526
05/18/2026
136.47
142.02
136.47
138.80
+2.16%
802,080
05/15/2026
135.81
140.07
134.79
135.87
+1.97%
1,128,859
05/14/2026
134.32
135.58
130.59
133.25
-0.96%
1,304,406
05/13/2026
135.68
138.23
131.98
134.53
-1.96%
1,192,015
05/12/2026
139.07
141.09
135.48
137.23
-0.61%
1,256,198
05/11/2026
135.71
139.08
133.88
138.06
+1.15%
1,203,866
05/08/2026
136.38
136.70
130.38
136.50
-1.13%
1,190,522
05/07/2026
130.72
138.37
129.53
138.05
+9.55%
2,189,460
05/06/2026
129.35
131.33
124.74
126.02
-4.04%
1,378,289
05/06/2026
$3.15 Earnings
05/05/2026
132.99
133.07
129.07
131.32
-0.42%
760,369
05/04/2026
131.46
136.63
130.68
131.87
+0.20%
941,935
05/01/2026
129.52
132.44
126.86
131.60
+4.10%
835,991
04/30/2026
126.22
127.35
124.00
126.42
-0.91%
606,458
04/29/2026
125.24
127.84
123.84
127.58
+2.49%
665,424
04/28/2026
125.57
127.25
123.38
124.48
+0.73%
539,009
04/27/2026
123.08
126.12
121.67
123.57
+0.15%
609,636
04/24/2026
124.77
125.70
120.95
123.38
-1.42%
1,085,098
04/23/2026
127.15
127.87
121.45
125.16
-3.78%
653,322
04/22/2026
131.96
134.46
127.94
130.08
-0.008%
927,442
04/21/2026
132.45
136.60
129.64
130.09
-1.91%
820,455
04/20/2026
126.50
133.40
126.50
132.62
+4.77%
1,176,738
04/17/2026
126.37
127.35
123.79
126.58
+1.12%
986,583
04/16/2026
125.51
126.86
124.00
125.19
+1.53%
827,034
04/15/2026
120.79
125.51
118.68
123.30
+3.17%
899,220
04/14/2026
119.93
122.94
118.12
119.51
+0.19%
869,803
04/13/2026
113.84
119.69
113.84
119.28
+5.30%
1,095,617
04/10/2026
113.97
115.36
110.19
113.28
-1.09%
1,047,984
04/09/2026
116.27
116.81
112.53
114.53
-2.54%
1,106,373
04/08/2026
124.29
126.54
117.46
117.51
-5.14%
1,006,426
04/07/2026
123.26
126.56
122.52
123.88
+1.02%
1,081,441
04/06/2026
122.60
123.78
120.67
122.64
-0.48%
1,303,379
04/02/2026
121.95
124.73
118.97
123.22
+2.28%
727,432
04/01/2026
121.18
122.54
117.19
120.47
-0.61%
765,072
03/31/2026
122.76
124.84
118.80
121.21
+0.47%
756,766
03/30/2026
117.56
121.42
117.07
120.64
+3.34%
906,403
03/27/2026
120.90
120.90
115.99
116.74
-4.85%
1,115,087
03/26/2026
118.36
124.06
118.36
122.70
+2.68%
1,888,769
03/25/2026
121.35
122.85
117.46
119.49
+0.72%
1,077,510
03/24/2026
124.72
124.75
117.82
118.64
-6.03%
1,241,260
03/23/2026
125.03
127.46
123.90
126.25
+1.42%
1,165,946
03/20/2026
123.60
126.72
121.26
124.48
+0.54%
14,557,347
03/19/2026
123.85
127.74
123.43
123.81
-0.27%
930,208
03/18/2026
123.66
125.88
123.28
124.15
-1.10%
1,215,351
03/17/2026
123.74
126.73
123.30
125.53
+1.94%
1,131,649
03/16/2026
124.00
125.48
121.98
123.13
-1.78%
4,003,803
03/13/2026
126.69
127.88
124.51
125.37
-0.72%
1,085,532
03/12/2026
130.28
132.71
125.29
126.28
-2.85%
1,297,869