Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
217.18
+1.18 (0.55%)
Aug 15, 2025, 4:00 PM - Market closed
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 216.57 | 218.53 | 215.46 | 217.18 | 217.18 | 0.55% | 565,278 |
| Aug 14, 2025 | 219.01 | 220.43 | 215.95 | 216.00 | 216.00 | -2.48% | 578,608 |
| Aug 13, 2025 | 215.16 | 222.30 | 213.76 | 221.49 | 221.49 | 2.92% | 752,330 |
| Aug 12, 2025 | 222.10 | 222.30 | 213.55 | 215.21 | 215.21 | -2.64% | 769,809 |
| Aug 11, 2025 | 229.63 | 230.60 | 220.10 | 221.04 | 221.04 | -3.83% | 711,061 |
| Aug 8, 2025 | 233.75 | 234.22 | 227.54 | 229.85 | 229.85 | -1.51% | 672,084 |
| Aug 7, 2025 | 238.79 | 248.95 | 231.36 | 233.38 | 233.38 | 4.53% | 1,484,170 |
| Aug 6, 2025 | 226.35 | 226.94 | 219.73 | 223.26 | 223.26 | - | 1,636,319 |
| Aug 5, 2025 | 229.77 | 229.77 | 223.09 | 223.27 | 223.27 | -2.64% | 568,350 |
| Aug 4, 2025 | 227.44 | 232.85 | 226.44 | 229.32 | 229.32 | 1.27% | 566,698 |
| Aug 1, 2025 | 231.12 | 231.12 | 225.21 | 226.44 | 226.44 | -2.20% | 580,498 |
| Jul 31, 2025 | 235.87 | 237.66 | 231.19 | 231.54 | 231.54 | -1.71% | 523,556 |
| Jul 30, 2025 | 236.78 | 238.44 | 233.49 | 235.57 | 235.57 | -0.79% | 518,410 |
| Jul 29, 2025 | 235.57 | 237.69 | 233.15 | 237.45 | 237.45 | 0.43% | 474,923 |
| Jul 28, 2025 | 239.00 | 239.62 | 235.60 | 236.44 | 236.44 | -0.99% | 474,885 |
| Jul 25, 2025 | 238.10 | 240.14 | 236.84 | 238.80 | 238.80 | 0.36% | 325,705 |
| Jul 24, 2025 | 236.44 | 238.51 | 234.59 | 237.95 | 237.95 | 0.64% | 382,554 |
| Jul 23, 2025 | 233.51 | 237.23 | 232.78 | 236.44 | 236.44 | 1.37% | 551,250 |
| Jul 22, 2025 | 228.61 | 234.45 | 228.61 | 233.25 | 233.25 | 2.33% | 622,194 |
| Jul 21, 2025 | 230.63 | 230.69 | 227.57 | 227.94 | 227.94 | -0.77% | 412,246 |
| Jul 18, 2025 | 226.74 | 230.15 | 224.34 | 229.71 | 229.71 | 2.22% | 481,419 |
| Jul 17, 2025 | 224.02 | 226.45 | 222.98 | 224.72 | 224.72 | 0.66% | 429,235 |
| Jul 16, 2025 | 223.06 | 223.57 | 219.40 | 223.24 | 223.24 | 0.68% | 421,437 |
| Jul 15, 2025 | 221.76 | 224.16 | 220.87 | 221.73 | 221.73 | -0.12% | 468,708 |
| Jul 14, 2025 | 220.23 | 223.60 | 218.00 | 222.00 | 222.00 | 0.82% | 630,712 |
| Jul 11, 2025 | 228.87 | 229.32 | 219.86 | 220.20 | 220.20 | -3.99% | 624,587 |
| Jul 10, 2025 | 233.51 | 234.37 | 228.71 | 229.36 | 229.36 | -2.02% | 418,438 |
| Jul 9, 2025 | 233.98 | 235.00 | 230.77 | 234.08 | 234.08 | 0.05% | 476,489 |
| Jul 8, 2025 | 233.70 | 236.24 | 232.54 | 233.97 | 233.97 | 0.68% | 519,360 |
| Jul 7, 2025 | 232.35 | 235.00 | 229.69 | 232.39 | 232.39 | -0.29% | 511,839 |
| Jul 3, 2025 | 229.15 | 233.40 | 227.99 | 233.07 | 233.07 | 2.17% | 374,191 |
| Jul 2, 2025 | 233.78 | 235.31 | 222.20 | 228.13 | 228.13 | -2.43% | 655,492 |
| Jul 1, 2025 | 230.10 | 235.79 | 228.41 | 233.80 | 233.80 | 1.04% | 913,139 |
| Jun 30, 2025 | 228.35 | 231.62 | 227.14 | 231.40 | 231.40 | 1.84% | 605,442 |
| Jun 27, 2025 | 225.80 | 228.59 | 224.03 | 227.23 | 227.23 | 0.79% | 590,049 |
| Jun 26, 2025 | 223.95 | 227.28 | 221.15 | 225.46 | 225.46 | 1.20% | 853,742 |
| Jun 25, 2025 | 234.72 | 235.36 | 222.21 | 222.79 | 222.79 | -5.22% | 901,587 |
| Jun 24, 2025 | 235.00 | 235.46 | 230.65 | 235.05 | 235.05 | 0.89% | 547,789 |
| Jun 23, 2025 | 231.72 | 233.60 | 229.15 | 232.97 | 232.97 | 0.35% | 515,347 |
| Jun 20, 2025 | 233.80 | 234.89 | 229.60 | 232.15 | 232.15 | -0.29% | 1,415,297 |
| Jun 18, 2025 | 241.90 | 242.53 | 231.62 | 232.82 | 232.82 | -3.69% | 1,013,838 |
| Jun 17, 2025 | 245.15 | 246.68 | 241.72 | 241.73 | 241.73 | -1.90% | 561,214 |
| Jun 16, 2025 | 246.55 | 248.05 | 243.67 | 246.41 | 246.41 | 0.58% | 478,869 |
| Jun 13, 2025 | 248.13 | 248.83 | 243.65 | 245.00 | 245.00 | -2.33% | 552,423 |
| Jun 12, 2025 | 253.61 | 253.61 | 246.24 | 250.85 | 250.85 | -0.38% | 685,856 |
| Jun 11, 2025 | 254.63 | 255.46 | 250.75 | 251.80 | 251.80 | -0.91% | 484,328 |
| Jun 10, 2025 | 257.89 | 258.59 | 252.56 | 254.12 | 254.12 | -1.68% | 501,615 |
| Jun 9, 2025 | 265.59 | 265.91 | 255.21 | 258.45 | 258.45 | -2.73% | 762,067 |
| Jun 6, 2025 | 266.74 | 267.04 | 263.63 | 265.71 | 265.71 | 0.67% | 348,678 |
| Jun 5, 2025 | 265.49 | 267.76 | 262.22 | 263.93 | 263.93 | -0.33% | 523,967 |