Paycom Software, Inc. PAYC
248.86 USD +0.02 (+0.01%)
Regular-session close
248.07 -0.79 -0.32%
After hours · Nov 13, 7:13 PM ET
247.86 Day range 252.92
113.59 52-week range 274.59
- YTD
- +56.16%
- 1 year
- +51.14%
PAYC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 251.01 | 252.92 | 247.85 | 248.86 | +0.02 | +0.01% | 683,288 |
| Nov 12, 2026 | 242.81 | 248.95 | 239.37 | 248.84 | +6.18 | +2.55% | 546,700 |
| Nov 11, 2026 | 237.76 | 243.01 | 233.62 | 242.66 | +4.70 | +1.98% | 698,300 |
| Nov 10, 2026 | 234.59 | 238.24 | 230.92 | 237.96 | +1.50 | +0.63% | 1,074,200 |
| Nov 9, 2026 | 237.56 | 241.17 | 231.01 | 236.46 | -0.86 | -0.36% | 1,160,600 |
| Nov 6, 2026 | 243.69 | 246.05 | 235.83 | 237.32 | -12.70 | -5.08% | 1,243,000 |
| Nov 5, 2026 | 247.00 | 265.36 | 233.01 | 250.02 | -18.14 | -6.76% | 1,729,000 |
| Nov 4, 2026 | 266.43 | 273.07 | 265.33 | 268.16 | +5.17 | +1.97% | 1,106,600 |
| Nov 3, 2026 | 262.58 | 268.66 | 259.87 | 262.99 | -3.05 | -1.15% | 679,300 |
| Nov 2, 2026 | 262.71 | 272.98 | 260.92 | 266.04 | +1.84 | +0.70% | 807,200 |
| Oct 30, 2026 | 263.00 | 266.39 | 259.41 | 264.20 | +3.54 | +1.36% | 668,800 |
| Oct 29, 2026 | 260.20 | 262.97 | 257.65 | 260.66 | -2.13 | -0.81% | 376,300 |
| Oct 28, 2026 | 260.60 | 264.36 | 255.67 | 262.79 | +0.85 | +0.32% | 372,900 |
| Oct 27, 2026 | 267.30 | 269.27 | 259.39 | 261.94 | -6.31 | -2.35% | 630,200 |
| Oct 26, 2026 | 274.59 | 274.94 | 262.61 | 268.25 | -6.34 | -2.31% | 625,900 |
| Oct 23, 2026 | 272.00 | 275.22 | 269.10 | 274.59 | +1.98 | +0.73% | 524,000 |
| Oct 22, 2026 | 264.42 | 273.37 | 262.10 | 272.61 | +11.60 | +4.44% | 678,900 |
| Oct 21, 2026 | 260.69 | 264.54 | 260.00 | 261.01 | -1.31 | -0.50% | 637,600 |
| Oct 20, 2026 | 254.50 | 264.49 | 253.38 | 262.32 | +9.32 | +3.68% | 788,100 |
| Oct 19, 2026 | 249.75 | 254.24 | 246.80 | 253.00 | +1.36 | +0.54% | 557,600 |
| Oct 16, 2026 | 254.91 | 256.60 | 246.74 | 251.64 | -1.23 | -0.49% | 646,600 |
| Oct 15, 2026 | 240.94 | 252.87 | 240.29 | 252.87 | +13.87 | +5.80% | 982,000 |
| Oct 14, 2026 | 236.37 | 239.22 | 236.10 | 239.00 | +2.35 | +0.99% | 536,400 |
| Oct 13, 2026 | 235.97 | 237.92 | 235.05 | 236.65 | +1.64 | +0.70% | 411,300 |
| Oct 12, 2026 | 236.50 | 238.78 | 233.62 | 235.01 | +2.79 | +1.20% | 394,200 |
| Oct 9, 2026 | 230.54 | 233.00 | 228.21 | 232.22 | +2.32 | +1.01% | 406,900 |
| Oct 8, 2026 | 223.61 | 230.46 | 222.74 | 229.90 | +6.32 | +2.83% | 666,300 |
| Oct 7, 2026 | 222.78 | 226.41 | 221.51 | 223.58 | +1.14 | +0.51% | 481,300 |
| Oct 6, 2026 | 223.63 | 226.39 | 220.17 | 222.44 | -3.35 | -1.48% | 582,500 |
| Oct 5, 2026 | 222.02 | 226.11 | 219.64 | 225.79 | +4.80 | +2.17% | 601,700 |
| Oct 2, 2026 | 227.42 | 227.42 | 220.10 | 220.99 | -6.48 | -2.85% | 475,400 |
| Oct 1, 2026 | 225.60 | 229.04 | 222.20 | 227.47 | +9.82 | +4.51% | 517,800 |
| Sep 30, 2026 | 218.19 | 221.29 | 216.71 | 217.65 | -0.93 | -0.43% | 545,000 |
| Sep 29, 2026 | 215.05 | 220.52 | 212.40 | 218.58 | -2.00 | -0.91% | 746,100 |
| Sep 28, 2026 | 216.52 | 223.21 | 215.05 | 220.58 | +0.12 | +0.05% | 497,300 |
| Sep 25, 2026 | 221.01 | 222.81 | 219.06 | 220.46 | -0.35 | -0.16% | 442,200 |
| Sep 24, 2026 | 223.35 | 227.03 | 220.35 | 220.81 | -0.87 | -0.39% | 723,900 |
| Sep 23, 2026 | 225.10 | 225.63 | 218.91 | 221.68 | -2.93 | -1.30% | 561,500 |
| Sep 22, 2026 | 232.86 | 232.86 | 223.55 | 224.61 | -1.63 | -0.72% | 726,700 |
| Sep 21, 2026 | 226.01 | 228.39 | 224.64 | 226.24 | -0.04 | -0.02% | 517,400 |
| Sep 18, 2026 | 225.81 | 227.50 | 222.03 | 226.28 | +0.22 | +0.10% | 2,404,800 |
| Sep 17, 2026 | 227.11 | 230.95 | 222.25 | 226.06 | -1.53 | -0.67% | 658,900 |
| Sep 16, 2026 | 222.98 | 228.90 | 220.10 | 227.59 | +0.83 | +0.37% | 653,400 |
| Sep 15, 2026 | 221.63 | 231.49 | 220.46 | 226.76 | +3.91 | +1.75% | 1,087,300 |
| Sep 14, 2026 | 224.84 | 227.39 | 218.21 | 222.85 | +3.94 | +1.80% | 854,900 |
| Sep 11, 2026 | 216.14 | 220.31 | 216.05 | 218.91 | +2.87 | +1.33% | 557,700 |
| Sep 10, 2026 | 216.19 | 219.12 | 214.99 | 216.04 | +0.46 | +0.21% | 600,100 |
| Sep 9, 2026 | 219.23 | 219.94 | 213.65 | 215.58 | -3.58 | -1.63% | 832,200 |
| Sep 8, 2026 | 227.36 | 228.49 | 218.16 | 219.16 | -12.51 | -5.40% | 1,011,500 |
| Sep 4, 2026 | 238.14 | 238.15 | 230.56 | 231.67 | -8.85 | -3.68% | 662,000 |
| Sep 3, 2026 | 240.00 | 244.98 | 237.32 | 240.52 | +4.27 | +1.81% | 592,000 |
| Sep 2, 2026 | 237.09 | 240.59 | 234.48 | 236.25 | -1.70 | -0.71% | 608,700 |
| Sep 1, 2026 | 241.77 | 243.28 | 237.12 | 237.95 | -1.15 | -0.48% | 721,500 |
| Aug 31, 2026 | 235.30 | 239.58 | 234.73 | 239.10 | +0.57 | +0.24% | 746,600 |
| Aug 28, 2026 | 236.41 | 242.50 | 233.17 | 238.53 | +1.49 | +0.63% | 475,000 |
| Aug 27, 2026 | 233.01 | 239.92 | 231.77 | 237.04 | +4.73 | +2.04% | 818,800 |
| Aug 26, 2026 | 226.82 | 233.21 | 225.58 | 232.31 | +0.61 | +0.26% | 549,000 |
| Aug 25, 2026 | 230.37 | 233.46 | 227.21 | 231.70 | +2.08 | +0.91% | 482,300 |
| Aug 24, 2026 | 228.46 | 232.37 | 227.43 | 229.62 | +0.55 | +0.24% | 490,000 |
| Aug 21, 2026 | 226.70 | 230.53 | 223.87 | 229.07 | +2.35 | +1.04% | 667,600 |
| Aug 20, 2026 | 221.47 | 227.30 | 221.13 | 226.72 | +4.56 | +2.05% | 650,000 |
| Aug 19, 2026 | 216.74 | 222.86 | 215.96 | 222.16 | +6.44 | +2.99% | 598,100 |
| Aug 18, 2026 | 217.68 | 221.60 | 215.43 | 215.72 | +1.53 | +0.71% | 708,000 |
| Aug 17, 2026 | 214.86 | 216.89 | 212.54 | 214.19 | -3.94 | -1.81% | 476,200 |
| Aug 14, 2026 | 224.61 | 224.82 | 216.42 | 218.13 | -5.50 | -2.46% | 545,700 |
65 days, newest first. Daily bars as drawn on the PAYC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.