Paycom Software, Inc. PAYC
NYSE · United States · Technology Services
$226.23+8.57 (+3.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $225.44 | +3.58% | $225.60 | $229.01 | $222.20 | 219.08K |
| 2026-09-30 | $217.65 | -0.43% | $218.19 | $221.29 | $216.71 | 545.00K |
| 2026-09-29 | $218.58 | -0.91% | $215.05 | $220.52 | $212.40 | 746.10K |
| 2026-09-28 | $220.58 | +0.05% | $216.52 | $223.21 | $215.05 | 497.30K |
| 2026-09-25 | $220.46 | -0.16% | $221.01 | $222.81 | $219.06 | 442.20K |
| 2026-09-24 | $220.81 | -0.39% | $223.35 | $227.03 | $220.35 | 723.90K |
| 2026-09-23 | $221.68 | -1.30% | $225.10 | $225.63 | $218.91 | 561.50K |
| 2026-09-22 | $224.61 | -0.72% | $232.86 | $232.86 | $223.55 | 726.70K |
| 2026-09-21 | $226.24 | -0.02% | $226.01 | $228.39 | $224.64 | 517.40K |
| 2026-09-18 | $226.28 | +0.10% | $225.81 | $227.50 | $222.03 | 2.40M |
| 2026-09-17 | $226.06 | -0.67% | $227.11 | $230.95 | $222.25 | 658.90K |
| 2026-09-16 | $227.59 | +0.37% | $222.98 | $228.90 | $220.10 | 653.40K |
| 2026-09-15 | $226.76 | +1.75% | $221.63 | $231.49 | $220.46 | 1.09M |
| 2026-09-14 | $222.85 | +1.80% | $224.84 | $227.39 | $218.21 | 854.90K |
| 2026-09-11 | $218.91 | +1.33% | $216.14 | $220.31 | $216.05 | 557.70K |
| 2026-09-10 | $216.04 | +0.21% | $216.19 | $219.12 | $214.99 | 600.10K |
| 2026-09-09 | $215.58 | -1.63% | $219.23 | $219.94 | $213.65 | 832.20K |
| 2026-09-08 | $219.16 | -5.40% | $227.36 | $228.49 | $218.16 | 1.01M |
| 2026-09-04 | $231.67 | -3.68% | $238.14 | $238.15 | $230.56 | 662.00K |
| 2026-09-03 | $240.52 | +1.81% | $240.00 | $244.98 | $237.32 | 592.00K |
| 2026-09-02 | $236.25 | -0.71% | $237.09 | $240.59 | $234.48 | 608.70K |
| 2026-09-01 | $237.95 | -0.48% | $241.77 | $243.28 | $237.12 | 721.50K |
| 2026-08-31 | $239.10 | +0.24% | $235.30 | $239.58 | $234.73 | 746.60K |
| 2026-08-28 | $238.53 | +0.63% | $236.41 | $242.50 | $233.17 | 475.00K |
| 2026-08-27 | $237.04 | +2.04% | $233.01 | $239.92 | $231.77 | 818.80K |
| 2026-08-26 | $232.31 | +0.26% | $226.82 | $233.21 | $225.58 | 549.00K |
| 2026-08-25 | $231.70 | +0.91% | $230.37 | $233.46 | $227.21 | 482.30K |
| 2026-08-24 | $229.62 | +0.24% | $228.46 | $232.37 | $227.43 | 490.00K |
| 2026-08-21 | $229.07 | +1.04% | $226.70 | $230.53 | $223.87 | 667.60K |
| 2026-08-20 | $226.72 | +2.05% | $221.47 | $227.30 | $221.13 | 650.00K |
| 2026-08-19 | $222.16 | +2.99% | $216.74 | $222.86 | $215.96 | 598.10K |
| 2026-08-18 | $215.72 | +0.71% | $217.68 | $221.60 | $215.43 | 708.00K |
| 2026-08-17 | $214.19 | -1.81% | $214.86 | $216.89 | $212.54 | 476.20K |
| 2026-08-14 | $218.13 | -2.46% | $224.61 | $224.82 | $216.42 | 545.70K |
| 2026-08-13 | $223.63 | +5.85% | $211.00 | $224.63 | $207.94 | 1.27M |
| 2026-08-12 | $211.28 | -0.45% | $213.49 | $213.49 | $204.36 | 724.50K |
| 2026-08-11 | $212.23 | -0.57% | $212.97 | $215.62 | $210.12 | 672.00K |
| 2026-08-10 | $213.45 | -0.69% | $213.00 | $214.17 | $210.03 | 1.23M |
| 2026-08-07 | $214.94 | -0.48% | $216.94 | $222.43 | $213.56 | 1.27M |
| 2026-08-06 | $215.97 | +23.55% | $212.89 | $220.48 | $208.00 | 3.83M |
| 2026-08-05 | $174.80 | -0.29% | $178.65 | $179.24 | $172.61 | 830.20K |
| 2026-08-04 | $175.30 | +3.93% | $166.14 | $175.54 | $165.00 | 1.07M |
| 2026-08-03 | $168.67 | +2.87% | $167.97 | $172.54 | $167.05 | 924.30K |
| 2026-07-31 | $163.96 | +1.51% | $160.28 | $165.00 | $157.42 | 866.90K |
| 2026-07-30 | $161.52 | -4.38% | $165.29 | $166.05 | $156.41 | 1.16M |
| 2026-07-29 | $168.92 | +4.45% | $162.61 | $172.54 | $162.61 | 1.06M |
| 2026-07-28 | $161.72 | +6.89% | $154.68 | $164.38 | $154.54 | 884.70K |
| 2026-07-27 | $151.30 | +4.09% | $149.10 | $156.13 | $147.38 | 979.50K |
| 2026-07-24 | $145.35 | +4.79% | $140.88 | $146.14 | $140.70 | 552.90K |
| 2026-07-23 | $138.70 | -0.43% | $140.82 | $141.70 | $136.80 | 591.10K |
| 2026-07-22 | $139.30 | -3.41% | $145.31 | $145.70 | $138.22 | 520.40K |
| 2026-07-21 | $144.22 | -3.67% | $145.21 | $149.51 | $143.25 | 682.40K |
| 2026-07-20 | $149.71 | +1.20% | $146.33 | $150.93 | $144.22 | 617.20K |
| 2026-07-17 | $147.94 | -1.69% | $150.27 | $152.85 | $145.38 | 781.60K |
| 2026-07-16 | $150.48 | +3.97% | $147.85 | $153.20 | $147.19 | 916.10K |
| 2026-07-15 | $144.73 | +0.74% | $144.95 | $148.70 | $143.87 | 414.80K |
| 2026-07-14 | $143.67 | -1.93% | $140.34 | $145.09 | $140.20 | 511.50K |
| 2026-07-13 | $146.50 | +5.34% | $141.26 | $146.71 | $141.00 | 620.60K |
| 2026-07-10 | $139.08 | -0.34% | $141.57 | $142.07 | $138.10 | 560.20K |
| 2026-07-09 | $139.56 | +0.77% | $134.75 | $139.72 | $132.58 | 864.60K |
| 2026-07-08 | $138.50 | -3.67% | $142.23 | $142.28 | $136.84 | 1.06M |
| 2026-07-07 | $143.78 | +2.77% | $142.79 | $146.00 | $142.51 | 976.40K |
| 2026-07-06 | $139.90 | +0.50% | $137.95 | $140.85 | $135.68 | 911.10K |
| 2026-07-02 | $139.21 | +3.92% | $133.71 | $139.21 | $133.71 | 907.70K |
| 2026-07-01 | $133.96 | +6.59% | $128.80 | $135.35 | $127.79 | 1.33M |
| 2026-06-30 | $125.68 | -1.18% | $125.09 | $126.72 | $123.85 | 679.40K |
| 2026-06-29 | $127.18 | -1.55% | $131.74 | $133.13 | $126.65 | 853.80K |
| 2026-06-26 | $129.18 | +3.78% | $125.76 | $129.97 | $125.76 | 2.10M |
| 2026-06-25 | $124.48 | -2.15% | $125.67 | $128.58 | $123.44 | 663.50K |
| 2026-06-24 | $127.22 | +2.37% | $124.46 | $128.49 | $123.71 | 672.30K |
| 2026-06-23 | $124.28 | +0.49% | $126.90 | $128.07 | $124.00 | 900.80K |
| 2026-06-22 | $123.67 | -0.95% | $124.50 | $125.87 | $121.97 | 1.33M |
| 2026-06-18 | $124.85 | +0.91% | $121.23 | $126.30 | $121.00 | 3.26M |
| 2026-06-17 | $123.72 | -4.19% | $127.33 | $128.71 | $122.49 | 1.84M |
| 2026-06-16 | $129.13 | -4.13% | $134.87 | $136.87 | $128.27 | 826.60K |
| 2026-06-15 | $134.69 | +0.13% | $133.87 | $139.44 | $133.50 | 1.20M |
| 2026-06-12 | $134.52 | +1.72% | $132.24 | $135.15 | $130.00 | 857.80K |
| 2026-06-11 | $132.24 | -3.28% | $133.49 | $136.65 | $129.87 | 1.28M |
| 2026-06-10 | $136.72 | +0.43% | $134.10 | $138.86 | $133.50 | 795.80K |
| 2026-06-09 | $136.14 | +0.32% | $134.00 | $136.98 | $133.22 | 778.10K |
| 2026-06-08 | $135.70 | -1.40% | $135.01 | $136.84 | $133.00 | 678.70K |
| 2026-06-05 | $137.62 | +0.39% | $138.64 | $139.17 | $135.71 | 653.30K |
| 2026-06-04 | $137.08 | -0.52% | $141.64 | $142.84 | $136.73 | 509.20K |
| 2026-06-03 | $137.79 | -4.47% | $142.60 | $142.60 | $135.50 | 721.20K |
| 2026-06-02 | $144.23 | -2.93% | $144.12 | $145.47 | $141.36 | 995.30K |
| 2026-06-01 | $148.58 | +6.38% | $141.90 | $151.38 | $139.67 | 907.00K |
| 2026-05-29 | $139.67 | +2.10% | $136.04 | $144.14 | $135.00 | 1.19M |
| 2026-05-28 | $136.80 | +3.42% | $133.14 | $138.63 | $132.37 | 786.00K |
| 2026-05-27 | $132.28 | -0.41% | $132.93 | $137.33 | $131.50 | 598.00K |
| 2026-05-26 | $132.82 | -3.61% | $135.16 | $136.52 | $132.59 | 643.70K |