5 DAY PERFORMANCE
+10.75%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-13.38%
YEAR-TO-DATE PERFORMANCE
-13.23%
1 YEAR PERFORMANCE
-40.65%
Paycom Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $124.50 | $123.67 (-0.67%) | $125.87 | $121.98 | 1.33 M | $6.32 B |
| 06/18/2026 | $121.23 | $124.85 (2.99%) | $126.30 | $121.00 | 3.26 M | $6.38 B |
| 06/17/2026 | $127.33 | $123.72 (-2.84%) | $128.71 | $122.49 | 1.84 M | $6.32 B |
| 06/16/2026 | $134.87 | $129.13 (-4.26%) | $136.87 | $128.28 | 826.72 K | $6.60 B |
| 06/15/2026 | $133.87 | $134.69 (0.61%) | $139.44 | $133.50 | 1.20 M | $6.88 B |
| 06/12/2026 | $132.24 | $134.52 (1.72%) | $135.15 | $130.00 | 857.80 K | $6.87 B |
| 06/11/2026 | $133.49 | $132.24 (-0.94%) | $136.65 | $129.87 | 1.28 M | $6.76 B |
| 06/10/2026 | $134.10 | $136.72 (1.95%) | $138.86 | $133.50 | 795.80 K | $6.99 B |
| 06/09/2026 | $134.00 | $136.14 (1.6%) | $136.98 | $133.22 | 778.10 K | $6.96 B |
| 06/08/2026 | $135.01 | $135.70 (0.51%) | $136.84 | $133.00 | 679.07 K | $6.93 B |
| 06/05/2026 | $138.64 | $137.62 (-0.74%) | $139.17 | $135.71 | 653.31 K | $7.03 B |
| 06/04/2026 | $141.64 | $137.08 (-3.22%) | $142.84 | $136.73 | 509.24 K | $7.00 B |
| 06/03/2026 | $142.60 | $137.79 (-3.37%) | $142.60 | $135.50 | 721.20 K | $7.04 B |
| 06/02/2026 | $144.12 | $144.23 (0.08%) | $145.47 | $141.36 | 995.30 K | $7.37 B |
| 06/01/2026 | $141.90 | $148.58 (4.71%) | $151.38 | $139.67 | 907.34 K | $7.59 B |
| 05/29/2026 | $136.04 | $139.67 (2.67%) | $144.14 | $135.00 | 1.19 M | $7.14 B |
| 05/28/2026 | $133.14 | $136.80 (2.75%) | $138.63 | $132.37 | 786.13 K | $6.99 B |
| 05/27/2026 | $132.93 | $132.28 (-0.49%) | $137.33 | $131.50 | 598.08 K | $6.76 B |
| 05/26/2026 | $135.16 | $132.82 (-1.73%) | $136.52 | $132.59 | 643.79 K | $6.79 B |
| 05/22/2026 | $134.97 | $137.80 (2.1%) | $138.75 | $134.51 | 513.80 K | $7.04 B |
| 05/21/2026 | $136.14 | $134.35 (-1.31%) | $136.75 | $133.16 | 811.91 K | $6.87 B |
| 05/20/2026 | $139.50 | $137.98 (-1.09%) | $139.50 | $133.54 | 905.61 K | $7.05 B |
| 05/19/2026 | $142.17 | $141.17 (-0.7%) | $145.15 | $139.85 | 1.10 M | $7.21 B |
| 05/18/2026 | $136.84 | $139.18 (1.71%) | $142.41 | $136.84 | 802.09 K | $7.11 B |
| 05/15/2026 | $136.18 | $136.24 (0.04%) | $140.45 | $135.16 | 1.13 M | $6.96 B |
| 05/14/2026 | $134.69 | $133.61 (-0.8%) | $135.95 | $130.95 | 1.30 M | $6.83 B |
| 05/13/2026 | $136.05 | $134.90 (-0.85%) | $138.61 | $132.34 | 1.19 M | $6.89 B |
| 05/12/2026 | $139.45 | $137.60 (-1.33%) | $141.47 | $135.85 | 1.26 M | $7.03 B |
| 05/11/2026 | $136.08 | $138.44 (1.73%) | $139.46 | $134.25 | 1.20 M | $7.07 B |
| 05/08/2026 | $136.75 | $136.87 (0.09%) | $137.07 | $130.74 | 1.19 M | $6.99 B |
| 05/07/2026 | $131.08 | $138.43 (5.61%) | $138.75 | $129.88 | 2.19 M | $7.07 B |
| 05/06/2026 | $129.70 | $126.36 (-2.58%) | $131.69 | $125.08 | 1.38 M | $6.46 B |
| 05/05/2026 | $133.35 | $131.68 (-1.25%) | $133.43 | $129.42 | 760.37 K | $6.73 B |
| 05/04/2026 | $131.82 | $132.23 (0.31%) | $137.00 | $131.04 | 941.96 K | $6.76 B |
| 05/01/2026 | $129.87 | $131.96 (1.61%) | $132.80 | $127.21 | 836.00 K | $6.74 B |
| 04/30/2026 | $126.56 | $126.76 (0.16%) | $127.70 | $124.34 | 606.50 K | $6.48 B |
| 04/29/2026 | $125.58 | $127.93 (1.87%) | $128.19 | $124.18 | 665.43 K | $6.54 B |
| 04/28/2026 | $125.91 | $124.82 (-0.87%) | $127.60 | $123.72 | 539.01 K | $6.38 B |
| 04/27/2026 | $123.42 | $123.91 (0.4%) | $126.47 | $122.00 | 609.64 K | $6.33 B |
| 04/24/2026 | $125.11 | $123.72 (-1.11%) | $126.04 | $121.28 | 1.09 M | $6.32 B |
| 04/23/2026 | $127.50 | $125.50 (-1.57%) | $128.22 | $121.79 | 653.32 K | $6.41 B |
| 04/22/2026 | $132.32 | $130.43 (-1.43%) | $134.82 | $128.29 | 927.44 K | $6.66 B |
| 04/21/2026 | $132.81 | $130.44 (-1.78%) | $136.97 | $129.99 | 820.50 K | $6.67 B |
| 04/20/2026 | $126.85 | $132.98 (4.83%) | $133.76 | $126.85 | 1.18 M | $6.80 B |
| 04/17/2026 | $126.71 | $126.93 (0.17%) | $127.70 | $124.13 | 986.60 K | $6.49 B |
| 04/16/2026 | $125.85 | $125.53 (-0.25%) | $127.21 | $124.34 | 827.03 K | $6.41 B |
| 04/15/2026 | $121.12 | $123.64 (2.08%) | $125.85 | $119.00 | 899.22 K | $6.32 B |
| 04/14/2026 | $120.26 | $119.84 (-0.35%) | $123.28 | $118.44 | 869.80 K | $6.12 B |
| 04/13/2026 | $114.15 | $119.61 (4.78%) | $120.02 | $114.15 | 1.10 M | $6.11 B |
| 04/10/2026 | $114.28 | $113.59 (-0.6%) | $115.67 | $110.49 | 1.05 M | $5.80 B |
| 04/09/2026 | $116.59 | $114.84 (-1.5%) | $117.13 | $112.84 | 1.11 M | $5.87 B |
| 04/08/2026 | $124.63 | $117.83 (-5.46%) | $126.89 | $117.78 | 1.01 M | $6.02 B |
| 04/07/2026 | $123.60 | $124.22 (0.5%) | $126.91 | $122.85 | 1.08 M | $6.35 B |
| 04/06/2026 | $122.93 | $122.97 (0.03%) | $124.12 | $121.00 | 1.30 M | $6.28 B |
| 04/02/2026 | $122.28 | $123.56 (1.05%) | $125.07 | $119.30 | 727.43 K | $6.31 B |
| 04/01/2026 | $121.51 | $120.80 (-0.58%) | $122.87 | $117.51 | 765.10 K | $6.17 B |
| 03/31/2026 | $123.09 | $121.54 (-1.26%) | $125.19 | $119.12 | 756.80 K | $6.21 B |
| 03/30/2026 | $117.88 | $120.97 (2.62%) | $121.76 | $117.39 | 906.40 K | $6.18 B |
| 03/27/2026 | $121.23 | $117.06 (-3.44%) | $121.23 | $116.31 | 1.12 M | $5.98 B |
| 03/26/2026 | $118.68 | $123.03 (3.67%) | $124.40 | $118.68 | 1.89 M | $6.29 B |
| 03/25/2026 | $121.68 | $119.82 (-1.53%) | $123.19 | $117.78 | 1.08 M | $6.12 B |
| 03/24/2026 | $125.06 | $118.96 (-4.88%) | $125.09 | $118.14 | 1.24 M | $6.08 B |
| 03/23/2026 | $125.37 | $126.59 (0.97%) | $127.81 | $124.24 | 1.17 M | $6.47 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.
