Skip to main content
Paycom Software, Inc. (PAYC)
NYSE: PAYC · Real-Time Price · USD
227.23
+1.77 (0.79%)
Jun 27, 2025, 4:00 PM - Market closed

Paycom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025225.80228.59224.03227.23227.230.79%578,222
Jun 26, 2025223.95227.28221.15225.46225.461.20%853,742
Jun 25, 2025234.72235.36222.21222.79222.79-5.22%901,587
Jun 24, 2025235.00235.46230.65235.05235.050.89%547,789
Jun 23, 2025231.72233.60229.15232.97232.970.35%515,347
Jun 20, 2025233.80234.89229.60232.15232.15-0.29%1,415,297
Jun 18, 2025241.90242.53231.62232.82232.82-3.69%1,013,838
Jun 17, 2025245.15246.68241.72241.73241.73-1.90%561,214
Jun 16, 2025246.55248.05243.67246.41246.410.58%478,869
Jun 13, 2025248.13248.83243.65245.00245.00-2.33%552,423
Jun 12, 2025253.61253.61246.24250.85250.85-0.38%685,856
Jun 11, 2025254.63255.46250.75251.80251.80-0.91%484,328
Jun 10, 2025257.89258.59252.56254.12254.12-1.68%501,615
Jun 9, 2025265.59265.91255.21258.45258.45-2.73%762,067
Jun 6, 2025266.74267.04263.63265.71265.710.67%348,678
Jun 5, 2025265.49267.76262.22263.93263.93-0.33%523,967
Jun 4, 2025263.79265.61259.64264.80264.800.38%663,228
Jun 3, 2025260.00264.07256.77263.80263.801.64%590,794
Jun 2, 2025259.09260.00252.95259.54259.540.17%590,687
May 30, 2025256.45259.35253.51259.09259.091.33%913,126
May 29, 2025260.32261.31254.55255.68255.68-1.46%515,304
May 28, 2025261.68262.66258.98259.46259.46-0.69%322,685
May 27, 2025258.94261.55253.44261.26261.261.30%446,736
May 23, 2025258.01259.99255.74257.90257.53-1.38%412,519
May 22, 2025256.36262.80255.17261.50261.131.65%529,885
May 21, 2025259.76261.69256.15257.25256.88-1.32%358,804
May 20, 2025258.30261.23257.28260.69260.320.29%277,164
May 19, 2025256.27260.40256.27259.93259.56-0.17%370,783
May 16, 2025256.30261.31255.35260.36259.991.52%488,505
May 15, 2025256.21257.73251.68256.46256.09-0.30%715,693
May 14, 2025259.35260.07255.34257.22256.85-1.15%696,638
May 13, 2025258.00261.64257.55260.21259.840.71%535,353
May 12, 2025259.73260.00252.18258.38258.012.25%952,327
May 9, 2025249.04255.12247.76252.70252.341.34%730,429
May 8, 2025243.00254.48233.00249.35248.999.04%1,502,012
May 7, 2025228.19228.90223.36228.67228.340.39%758,016
May 6, 2025224.74228.77224.23227.79227.460.22%576,099
May 5, 2025225.31230.42225.31227.28226.95-0.04%459,961
May 2, 2025228.41231.40227.16227.37227.040.12%456,065
May 1, 2025227.72231.19226.05227.10226.770.31%499,349
Apr 30, 2025224.14226.97220.77226.39226.07-0.95%588,793
Apr 29, 2025225.75229.75225.21228.56228.230.91%410,345
Apr 28, 2025227.78229.46224.50226.49226.17-0.49%507,832
Apr 25, 2025225.43228.86223.80227.60227.270.77%348,959
Apr 24, 2025218.67226.52217.06225.86225.543.02%331,857
Apr 23, 2025215.88224.28215.88219.23218.923.65%393,953
Apr 22, 2025207.91213.58207.76211.52211.222.58%368,304
Apr 21, 2025214.20215.79201.71206.20205.90-4.94%616,854
Apr 17, 2025215.95218.62213.89216.91216.600.64%403,703
Apr 16, 2025218.93219.31213.11215.53215.22-1.71%371,637