PAYC
Paycom Software (PAYC)
NYSE
$226.41+$0.13 (+0.06%)
Price as of Sep 18, 2026 7:30 PM EDT
  • $10.2B
    Market Cap
  • 5.46%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +5.07%
    Low Price$215.58
    High Price$240.52
  • 3 Months
    +81.54%
    Low Price$123.47
    High Price$240.52
  • 1 Year
    +5.46%
    Low Price$113.10
    High Price$240.52
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
143.88
145.23
141.13
143.99
-2.93%
995,286
06/01/2026
141.67
151.13
139.44
148.34
+6.38%
907,337
05/29/2026
135.82
143.90
134.78
139.44
+2.10%
1,190,589
05/28/2026
132.92
138.40
132.15
136.58
+3.42%
785,841
05/27/2026
132.71
137.11
131.28
132.06
-0.41%
598,082
05/26/2026
134.94
136.30
132.37
132.60
-3.35%
643,789
05/26/2026
$0.38 Dividend
05/22/2026
134.38
138.15
133.92
137.20
+2.57%
513,802
05/21/2026
135.55
136.15
132.58
133.77
-2.63%
811,630
05/20/2026
138.89
138.89
132.96
137.38
-2.26%
905,606
05/19/2026
141.55
144.52
139.24
140.56
+1.43%
1,102,526
05/18/2026
136.24
141.79
136.24
138.57
+2.16%
802,080
05/15/2026
135.59
139.84
134.57
135.65
+1.97%
1,128,859
05/14/2026
134.10
135.36
130.37
133.03
-0.96%
1,304,406
05/13/2026
135.46
138.01
131.76
134.31
-1.96%
1,192,015
05/12/2026
138.84
140.85
135.25
137.00
-0.61%
1,256,198
05/11/2026
135.49
138.85
133.67
137.84
+1.15%
1,203,866
05/08/2026
136.15
136.47
130.17
136.27
-1.13%
1,190,522
05/07/2026
130.51
138.15
129.31
137.83
+9.55%
2,189,460
05/06/2026
129.14
131.12
124.54
125.81
-4.04%
1,378,289
05/06/2026
$3.15 Earnings
05/05/2026
132.77
132.85
128.86
131.11
-0.42%
760,369
05/04/2026
131.25
136.40
130.47
131.65
+0.20%
941,935