5 DAY PERFORMANCE
+22.72%
1 MONTH PERFORMANCE
+24.54%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
-24.00%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-14.61%
Paycom Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $165.50 | $165.72 (0.13%) | $169.25 | $164.53 | 807.84 K | $9.30 B |
| 12/04/2025 | $165.31 | $166.14 (0.5%) | $167.44 | $164.43 | 645.18 K | $9.32 B |
| 12/03/2025 | $161.89 | $164.56 (1.65%) | $165.17 | $161.89 | 447.91 K | $9.23 B |
| 12/02/2025 | $162.86 | $161.95 (-0.56%) | $163.87 | $160.38 | 595.02 K | $9.09 B |
| 12/01/2025 | $160.00 | $161.81 (1.13%) | $163.78 | $159.49 | 769.52 K | $9.08 B |
| 11/28/2025 | $161.33 | $161.17 (-0.1%) | $162.17 | $160.74 | 214.50 K | $9.04 B |
| 11/26/2025 | $163.75 | $160.82 (-1.79%) | $164.20 | $160.40 | 671.60 K | $9.02 B |
| 11/25/2025 | $160.55 | $164.34 (2.36%) | $164.54 | $159.81 | 796.62 K | $9.22 B |
| 11/24/2025 | $161.84 | $159.21 (-1.63%) | $161.84 | $158.00 | 1.05 M | $8.93 B |
| 11/21/2025 | $159.95 | $162.14 (1.37%) | $163.51 | $159.14 | 1.05 M | $9.10 B |
| 11/20/2025 | $162.34 | $159.91 (-1.5%) | $162.50 | $159.00 | 694.22 K | $8.97 B |
| 11/19/2025 | $161.52 | $160.97 (-0.34%) | $161.59 | $159.00 | 607.36 K | $9.03 B |
| 11/18/2025 | $163.60 | $161.33 (-1.39%) | $165.11 | $159.34 | 610.45 K | $9.05 B |
| 11/17/2025 | $166.61 | $164.09 (-1.51%) | $168.82 | $163.20 | 847.77 K | $9.21 B |
| 11/14/2025 | $163.69 | $166.12 (1.48%) | $166.39 | $162.28 | 890.30 K | $9.32 B |
| 11/13/2025 | $166.01 | $164.66 (-0.81%) | $167.07 | $164.00 | 976.53 K | $9.24 B |
| 11/12/2025 | $171.04 | $167.66 (-1.98%) | $171.35 | $166.00 | 988.00 K | $9.41 B |
| 11/11/2025 | $166.77 | $170.34 (2.14%) | $170.37 | $165.37 | 932.40 K | $9.56 B |
| 11/10/2025 | $162.83 | $166.80 (2.44%) | $166.95 | $162.50 | 987.90 K | $9.36 B |
| 11/07/2025 | $163.85 | $162.15 (-1.04%) | $164.48 | $159.36 | 944.91 K | $9.10 B |
| 11/06/2025 | $176.30 | $164.01 (-6.97%) | $176.30 | $156.50 | 2.05 M | $9.20 B |
| 11/05/2025 | $181.28 | $183.71 (1.34%) | $186.28 | $180.52 | 1.31 M | $10.31 B |
| 11/04/2025 | $185.17 | $181.91 (-1.76%) | $186.21 | $180.57 | 593.23 K | $10.21 B |
| 11/03/2025 | $186.86 | $184.85 (-1.08%) | $186.86 | $182.88 | 890.72 K | $10.37 B |
| 10/31/2025 | $184.64 | $187.09 (1.33%) | $188.08 | $183.76 | 610.14 K | $10.48 B |
| 10/30/2025 | $186.56 | $185.29 (-0.68%) | $188.41 | $184.72 | 679.50 K | $10.38 B |
| 10/29/2025 | $195.35 | $186.46 (-4.55%) | $196.60 | $185.62 | 795.70 K | $10.44 B |
| 10/28/2025 | $199.22 | $198.50 (-0.36%) | $201.42 | $198.41 | 488.53 K | $11.12 B |
| 10/27/2025 | $197.19 | $200.24 (1.55%) | $202.87 | $197.19 | 399.39 K | $11.21 B |
| 10/24/2025 | $202.10 | $199.51 (-1.28%) | $202.22 | $199.41 | 436.50 K | $11.17 B |
| 10/23/2025 | $201.96 | $200.25 (-0.85%) | $203.47 | $200.00 | 482.10 K | $11.21 B |
| 10/22/2025 | $206.08 | $202.35 (-1.81%) | $206.49 | $202.18 | 377.40 K | $11.33 B |
| 10/21/2025 | $201.09 | $206.86 (2.87%) | $207.33 | $200.42 | 510.88 K | $11.58 B |
| 10/20/2025 | $200.69 | $201.09 (0.2%) | $203.24 | $200.00 | 438.00 K | $11.26 B |
| 10/17/2025 | $200.28 | $200.69 (0.2%) | $202.43 | $198.13 | 449.73 K | $11.24 B |
| 10/16/2025 | $200.48 | $200.49 (0%) | $201.57 | $198.51 | 646.52 K | $11.23 B |
| 10/15/2025 | $202.05 | $199.50 (-1.26%) | $202.57 | $199.50 | 531.81 K | $11.17 B |
| 10/14/2025 | $199.48 | $200.53 (0.53%) | $203.06 | $199.48 | 532.20 K | $11.23 B |
| 10/13/2025 | $198.82 | $201.30 (1.25%) | $202.24 | $197.73 | 410.45 K | $11.27 B |
| 10/10/2025 | $203.04 | $199.82 (-1.59%) | $203.62 | $199.63 | 494.23 K | $11.19 B |
| 10/09/2025 | $206.27 | $202.59 (-1.78%) | $206.39 | $202.36 | 654.91 K | $11.35 B |
| 10/08/2025 | $203.76 | $205.08 (0.65%) | $206.49 | $201.99 | 527.70 K | $11.48 B |
| 10/07/2025 | $201.10 | $203.71 (1.3%) | $203.99 | $199.50 | 780.36 K | $11.41 B |
| 10/06/2025 | $202.00 | $200.22 (-0.88%) | $204.02 | $199.59 | 1.04 M | $11.21 B |
| 10/03/2025 | $201.95 | $201.86 (-0.04%) | $203.30 | $200.00 | 679.78 K | $11.30 B |
| 10/02/2025 | $200.50 | $201.38 (0.44%) | $203.26 | $198.20 | 1.25 M | $11.28 B |
| 10/01/2025 | $208.50 | $199.23 (-4.45%) | $208.50 | $198.97 | 1.59 M | $11.16 B |
| 09/30/2025 | $216.37 | $208.14 (-3.8%) | $217.10 | $207.18 | 905.17 K | $11.66 B |
| 09/29/2025 | $217.89 | $218.17 (0.13%) | $218.75 | $216.90 | 700.60 K | $12.22 B |
| 09/26/2025 | $217.49 | $217.51 (0.01%) | $219.19 | $216.09 | 767.73 K | $12.18 B |
| 09/25/2025 | $216.81 | $214.85 (-0.9%) | $216.81 | $213.81 | 657.10 K | $12.03 B |
| 09/24/2025 | $219.98 | $217.42 (-1.16%) | $220.53 | $216.93 | 467.00 K | $12.18 B |
| 09/23/2025 | $220.34 | $219.66 (-0.31%) | $220.69 | $216.78 | 556.00 K | $12.30 B |
| 09/22/2025 | $215.70 | $220.10 (2.04%) | $222.36 | $215.70 | 753.70 K | $12.33 B |
| 09/19/2025 | $216.46 | $216.60 (0.06%) | $218.71 | $215.84 | 1.66 M | $12.13 B |
| 09/18/2025 | $215.55 | $216.55 (0.46%) | $218.59 | $214.11 | 626.73 K | $12.13 B |
| 09/17/2025 | $214.60 | $214.73 (0.06%) | $218.79 | $213.38 | 688.20 K | $12.02 B |
| 09/16/2025 | $218.25 | $213.32 (-2.26%) | $218.25 | $210.51 | 766.17 K | $11.95 B |
| 09/15/2025 | $222.84 | $218.20 (-2.08%) | $223.65 | $218.05 | 485.42 K | $12.22 B |
| 09/12/2025 | $226.37 | $222.63 (-1.65%) | $226.68 | $221.98 | 379.40 K | $12.47 B |
| 09/11/2025 | $221.12 | $226.37 (2.37%) | $227.49 | $220.63 | 471.80 K | $12.68 B |
| 09/10/2025 | $220.58 | $220.88 (0.14%) | $223.45 | $220.15 | 596.51 K | $12.37 B |
| 09/09/2025 | $224.12 | $222.49 (-0.73%) | $224.12 | $219.22 | 589.48 K | $12.46 B |
| 09/08/2025 | $223.39 | $224.30 (0.41%) | $224.43 | $221.74 | 436.53 K | $12.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
