PAYC | Paycom Software | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Paycom Software (PAYC)

NYSE

$269.27+$8.25 (+3.16%)

Price as of Oct 22, 2026 7:34 PM EDT

$11.8B
Market Cap
30.21%
1-Year Change
Software - Application
Industry

1 Month
+15.37%

Low Price$217.65

High Price$262.32
3 Months
+81.28%

Low Price$145.11

High Price$262.32
1 Year
+30.21%

Low Price$113.10

High Price$262.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	260.69	264.54	260.00	261.01	-0.50%	637,624
10/20/2026	254.50	264.49	253.38	262.32	+3.68%	788,305
10/19/2026	249.75	254.24	246.80	253.00	+0.54%	557,572
10/16/2026	254.91	256.60	246.74	251.64	-0.49%	646,639
10/15/2026	240.94	252.87	240.29	252.87	+5.80%	982,374
10/14/2026	236.37	239.22	236.10	239.00	+0.99%	536,554
10/13/2026	235.97	237.92	235.06	236.65	+0.70%	411,434
10/12/2026	236.50	238.78	233.62	235.01	+1.20%	394,390
10/09/2026	230.54	233.00	228.21	232.22	+1.01%	406,868
10/08/2026	223.61	230.46	222.74	229.90	+2.83%	666,587
10/07/2026	222.78	226.41	221.51	223.58	+0.51%	481,354
10/06/2026	223.63	226.39	220.17	222.44	-1.48%	582,561
10/05/2026	222.02	226.11	219.64	225.79	+2.17%	601,738
10/02/2026	227.42	227.42	220.10	220.99	-2.85%	476,033
10/01/2026	225.60	229.04	222.20	227.47	+4.51%	517,912
09/30/2026	218.19	221.29	216.71	217.65	-0.43%	545,027
09/29/2026	215.05	220.52	212.40	218.58	-0.91%	746,093
09/28/2026	216.52	223.21	215.05	220.58	+0.05%	497,258
09/25/2026	221.01	222.81	219.06	220.46	-0.16%	442,180
09/24/2026	223.35	227.03	220.35	220.81	-0.39%	723,936
09/23/2026	225.10	225.63	218.91	221.68	-1.30%	561,526
09/22/2026	232.86	232.86	223.55	224.61	-0.72%	726,735
09/21/2026	226.01	228.39	224.64	226.24	-0.02%	517,402
09/18/2026	225.81	227.50	222.03	226.28	+0.10%	2,404,795
09/17/2026	227.11	230.95	222.25	226.06	-0.67%	658,952
09/16/2026	222.98	228.90	220.10	227.59	+0.37%	653,611
09/15/2026	221.63	231.49	220.46	226.76	+1.75%	1,087,317
09/14/2026	224.84	227.39	218.21	222.85	+1.80%	855,145
09/11/2026	216.14	220.31	216.05	218.91	+1.33%	557,678
09/10/2026	216.19	219.12	214.99	216.04	+0.21%	603,209
09/09/2026	219.23	219.94	213.65	215.58	-1.63%	832,179
09/08/2026	227.36	228.49	218.16	219.16	-5.40%	1,011,490
09/04/2026	238.14	238.15	230.56	231.67	-3.68%	662,018
09/03/2026	240.00	244.98	237.32	240.52	+1.81%	592,009
09/02/2026	237.09	240.59	234.48	236.25	-0.71%	608,728
09/01/2026	241.77	243.28	237.12	237.95	-0.48%	721,724
08/31/2026	235.30	239.58	234.73	239.10	+0.24%	746,624
08/28/2026	236.41	242.50	233.17	238.53	+0.63%	475,025
08/27/2026	233.01	239.92	231.78	237.04	+2.04%	818,930
08/26/2026	226.82	233.21	225.58	232.31	+0.26%	549,048
08/25/2026	230.37	233.46	227.21	231.70	+0.91%	482,339
08/24/2026	228.46	232.37	227.43	229.62	+0.40%	490,048
08/24/2026	$0.38 Dividend
08/21/2026	226.33	230.15	223.50	228.70	+1.04%	668,025
08/20/2026	221.11	226.93	220.76	226.35	+2.05%	650,188
08/19/2026	216.39	222.50	215.61	221.80	+2.99%	598,260
08/18/2026	217.32	221.24	215.08	215.37	+0.71%	708,045
08/17/2026	214.51	216.54	212.19	213.84	-1.81%	476,257
08/14/2026	224.24	224.45	216.07	217.77	-2.46%	545,706
08/13/2026	210.65	224.26	207.60	223.26	+5.85%	1,270,625
08/12/2026	213.14	213.14	204.03	210.93	-0.45%	724,464
08/11/2026	212.62	215.26	209.78	211.88	-0.57%	672,012
08/10/2026	212.65	213.82	209.69	213.10	-0.69%	1,233,496
08/07/2026	216.58	222.07	213.21	214.59	-0.48%	1,267,259
08/06/2026	212.54	220.12	207.66	215.62	+23.55%	3,833,883
08/05/2026	178.36	178.95	172.33	174.51	-0.29%	829,913
08/05/2026	$2.78 Earnings
08/04/2026	165.87	175.25	164.73	175.01	+3.93%	1,065,580
08/03/2026	167.70	172.26	166.78	168.39	+2.87%	924,326
07/31/2026	160.02	164.73	157.16	163.69	+1.51%	867,030
07/30/2026	165.02	165.78	156.15	161.26	-4.38%	1,156,334
07/29/2026	162.34	172.26	162.34	168.64	+4.45%	1,055,818
07/28/2026	154.43	164.11	154.29	161.46	+6.89%	880,393
07/27/2026	148.86	155.87	147.14	151.05	+4.09%	979,517
07/24/2026	140.65	145.90	140.47	145.11	+4.79%	552,946
07/23/2026	140.59	141.46	136.58	138.47	-0.43%	591,169
07/22/2026	145.07	145.46	137.99	139.07	-3.41%	520,422
07/21/2026	144.97	149.27	143.02	143.98	-3.67%	682,661
07/20/2026	146.09	150.68	143.98	149.46	+1.20%	617,246
07/17/2026	150.02	152.60	145.14	147.70	-1.69%	781,735
07/16/2026	147.61	152.95	146.95	150.23	+3.97%	916,150
07/15/2026	144.71	148.46	143.63	144.49	+0.74%	414,784
07/14/2026	140.11	144.85	139.97	143.43	-1.93%	511,503
07/13/2026	141.03	146.47	140.77	146.26	+5.34%	620,867
07/10/2026	141.34	141.84	137.87	138.85	-0.34%	560,129
07/09/2026	134.53	139.49	132.36	139.33	+0.77%	864,623
07/08/2026	142.00	142.05	136.62	138.27	-3.67%	1,061,460
07/07/2026	142.56	145.76	142.28	143.54	+2.77%	976,490
07/06/2026	137.72	140.62	135.46	139.67	+0.50%	911,077
07/02/2026	133.50	138.98	133.50	138.98	+3.92%	907,704
07/01/2026	128.59	135.13	127.58	133.74	+6.59%	1,333,553
06/30/2026	124.89	126.51	123.65	125.47	-1.18%	679,351
06/29/2026	131.52	132.91	126.45	126.97	-1.55%	853,831
06/26/2026	125.55	129.76	125.55	128.97	+3.78%	2,097,386
06/25/2026	125.46	128.37	123.24	124.28	-2.15%	663,777
06/24/2026	124.26	128.28	123.51	127.01	+2.37%	672,278
06/23/2026	126.69	127.86	123.80	124.08	+0.49%	900,918
06/22/2026	124.30	125.66	121.78	123.47	-0.95%	1,333,222
06/18/2026	121.03	126.09	120.80	124.65	+0.91%	3,261,540
06/17/2026	127.12	128.50	122.29	123.52	-4.19%	1,841,049
06/16/2026	134.65	136.65	128.07	128.92	-4.13%	826,717
06/15/2026	133.65	139.21	133.28	134.47	+0.13%	1,195,087
06/12/2026	132.02	134.93	129.79	134.30	+1.72%	857,796
06/11/2026	133.27	136.42	129.66	132.02	-3.28%	1,276,936
06/10/2026	133.88	138.63	133.28	136.50	+0.43%	795,756
06/09/2026	133.78	136.76	133.00	135.92	+0.32%	778,072
06/08/2026	134.79	136.62	132.78	135.48	-1.40%	679,069
06/05/2026	138.41	138.94	135.49	137.39	+0.39%	653,312
06/04/2026	141.41	142.60	136.50	136.86	-0.52%	509,240
06/03/2026	142.37	142.37	135.28	137.56	-4.47%	720,923