5 DAY PERFORMANCE
-39.25%
1 MONTH PERFORMANCE
-39.64%
3 MONTH PERFORMANCE
+10.75%
6 MONTH PERFORMANCE
+10.78%
YEAR-TO-DATE PERFORMANCE
-13.23%
1 YEAR PERFORMANCE
-36.16%
Paycom Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $226.01 | $226.24 (0.1%) | $228.39 | $224.64 | 517.38 K | $10.36 B |
| 09/18/2026 | $225.81 | $226.28 (0.21%) | $227.50 | $222.03 | 2.40 M | $10.36 B |
| 09/17/2026 | $227.11 | $226.06 (-0.46%) | $230.95 | $222.25 | 658.95 K | $10.35 B |
| 09/16/2026 | $222.98 | $227.59 (2.07%) | $228.90 | $220.10 | 653.61 K | $10.42 B |
| 09/15/2026 | $221.63 | $226.76 (2.31%) | $231.49 | $220.46 | 1.09 M | $10.39 B |
| 09/14/2026 | $224.84 | $222.85 (-0.89%) | $227.39 | $218.21 | 855.15 K | $10.21 B |
| 09/11/2026 | $216.14 | $218.91 (1.28%) | $220.31 | $216.05 | 557.70 K | $10.03 B |
| 09/10/2026 | $216.19 | $216.04 (-0.07%) | $219.12 | $214.99 | 600.17 K | $9.89 B |
| 09/09/2026 | $219.23 | $215.58 (-1.66%) | $219.94 | $213.65 | 832.20 K | $9.87 B |
| 09/08/2026 | $227.36 | $219.16 (-3.61%) | $228.49 | $218.16 | 1.01 M | $10.04 B |
| 09/04/2026 | $238.14 | $231.67 (-2.72%) | $238.15 | $230.56 | 662.02 K | $10.61 B |
| 09/03/2026 | $240.00 | $240.52 (0.22%) | $244.98 | $237.32 | 592.01 K | $11.02 B |
| 09/02/2026 | $237.09 | $236.25 (-0.35%) | $240.59 | $234.48 | 608.73 K | $10.82 B |
| 09/01/2026 | $241.77 | $237.95 (-1.58%) | $243.28 | $237.12 | 721.72 K | $10.90 B |
| 08/31/2026 | $235.30 | $239.10 (1.61%) | $239.58 | $234.73 | 746.61 K | $10.95 B |
| 08/28/2026 | $236.41 | $238.53 (0.9%) | $242.50 | $233.17 | 475.03 K | $10.92 B |
| 08/27/2026 | $233.01 | $237.04 (1.73%) | $239.92 | $231.78 | 818.93 K | $10.86 B |
| 08/26/2026 | $226.82 | $232.31 (2.42%) | $233.21 | $225.58 | 549.05 K | $10.64 B |
| 08/25/2026 | $230.37 | $231.70 (0.58%) | $233.46 | $227.21 | 482.34 K | $10.61 B |
| 08/24/2026 | $228.46 | $229.62 (0.51%) | $232.37 | $227.43 | 490.05 K | $10.52 B |
| 08/21/2026 | $226.70 | $229.07 (1.05%) | $230.53 | $223.87 | 668.02 K | $10.49 B |
| 08/20/2026 | $221.47 | $226.72 (2.37%) | $227.30 | $221.13 | 650.19 K | $10.38 B |
| 08/19/2026 | $216.74 | $222.16 (2.5%) | $222.86 | $215.96 | 598.26 K | $10.17 B |
| 08/18/2026 | $217.68 | $215.72 (-0.9%) | $221.60 | $215.43 | 708.05 K | $9.88 B |
| 08/17/2026 | $214.86 | $214.19 (-0.31%) | $216.89 | $212.54 | 476.26 K | $9.81 B |
| 08/14/2026 | $224.61 | $218.13 (-2.89%) | $224.82 | $216.42 | 545.71 K | $9.99 B |
| 08/13/2026 | $211.00 | $223.63 (5.99%) | $224.63 | $207.94 | 1.27 M | $10.24 B |
| 08/12/2026 | $213.49 | $211.28 (-1.04%) | $213.49 | $204.36 | 724.50 K | $9.68 B |
| 08/11/2026 | $212.97 | $212.23 (-0.35%) | $215.62 | $210.12 | 672.01 K | $9.72 B |
| 08/10/2026 | $213.00 | $213.45 (0.21%) | $214.17 | $210.03 | 1.23 M | $9.78 B |
| 08/07/2026 | $216.94 | $214.94 (-0.92%) | $222.43 | $213.56 | 1.27 M | $9.84 B |
| 08/06/2026 | $212.89 | $215.97 (1.45%) | $220.48 | $208.00 | 3.83 M | $9.89 B |
| 08/05/2026 | $178.65 | $174.80 (-2.16%) | $179.24 | $172.61 | 830.20 K | $8.01 B |
| 08/04/2026 | $166.14 | $175.30 (5.51%) | $175.54 | $165.00 | 1.07 M | $8.03 B |
| 08/03/2026 | $167.97 | $168.67 (0.42%) | $172.54 | $167.06 | 924.33 K | $7.73 B |
| 07/31/2026 | $160.28 | $163.96 (2.3%) | $165.00 | $157.42 | 867.04 K | $8.38 B |
| 07/30/2026 | $165.29 | $161.52 (-2.28%) | $166.05 | $156.41 | 1.16 M | $8.25 B |
| 07/29/2026 | $162.61 | $168.92 (3.88%) | $172.54 | $162.61 | 1.06 M | $8.63 B |
| 07/28/2026 | $154.68 | $161.72 (4.55%) | $164.38 | $154.54 | 884.71 K | $8.26 B |
| 07/27/2026 | $149.10 | $151.30 (1.48%) | $156.13 | $147.38 | 979.52 K | $7.73 B |
| 07/24/2026 | $140.88 | $145.35 (3.17%) | $146.14 | $140.70 | 552.95 K | $7.43 B |
| 07/23/2026 | $140.82 | $138.70 (-1.51%) | $141.70 | $136.80 | 591.17 K | $7.09 B |
| 07/22/2026 | $145.31 | $139.30 (-4.14%) | $145.70 | $138.22 | 520.42 K | $7.12 B |
| 07/21/2026 | $145.21 | $144.22 (-0.68%) | $149.51 | $143.25 | 682.66 K | $7.37 B |
| 07/20/2026 | $146.33 | $149.71 (2.31%) | $150.93 | $144.22 | 617.25 K | $7.65 B |
| 07/17/2026 | $150.27 | $147.94 (-1.55%) | $152.85 | $145.38 | 781.74 K | $7.56 B |
| 07/16/2026 | $147.85 | $150.48 (1.78%) | $153.20 | $147.19 | 916.15 K | $7.69 B |
| 07/15/2026 | $144.95 | $144.73 (-0.15%) | $148.70 | $143.87 | 414.80 K | $7.40 B |
| 07/14/2026 | $140.34 | $143.67 (2.37%) | $145.09 | $140.20 | 511.50 K | $7.34 B |
| 07/13/2026 | $141.26 | $146.50 (3.71%) | $146.71 | $141.00 | 620.87 K | $7.49 B |
| 07/10/2026 | $141.57 | $139.08 (-1.76%) | $142.07 | $138.10 | 560.20 K | $7.11 B |
| 07/09/2026 | $134.75 | $139.56 (3.57%) | $139.72 | $132.58 | 864.62 K | $7.13 B |
| 07/08/2026 | $142.23 | $138.50 (-2.62%) | $142.28 | $136.84 | 1.06 M | $7.08 B |
| 07/07/2026 | $142.79 | $143.78 (0.69%) | $146.00 | $142.51 | 976.49 K | $7.35 B |
| 07/06/2026 | $137.95 | $139.90 (1.41%) | $140.85 | $135.69 | 911.10 K | $7.15 B |
| 07/02/2026 | $133.72 | $139.21 (4.11%) | $139.21 | $133.72 | 907.70 K | $7.11 B |
| 07/01/2026 | $128.80 | $133.96 (4.01%) | $135.35 | $127.79 | 1.33 M | $6.85 B |
| 06/30/2026 | $125.09 | $125.68 (0.47%) | $126.72 | $123.85 | 679.40 K | $6.42 B |
| 06/29/2026 | $131.74 | $127.18 (-3.46%) | $133.13 | $126.66 | 853.83 K | $6.50 B |
| 06/26/2026 | $125.76 | $129.18 (2.72%) | $129.97 | $125.76 | 2.10 M | $6.60 B |
| 06/25/2026 | $125.67 | $124.48 (-0.95%) | $128.58 | $123.44 | 663.78 K | $6.36 B |
| 06/24/2026 | $124.46 | $127.22 (2.22%) | $128.49 | $123.71 | 672.30 K | $6.50 B |
| 06/23/2026 | $126.90 | $124.28 (-2.06%) | $128.07 | $124.00 | 900.92 K | $6.35 B |
| 06/22/2026 | $124.50 | $123.67 (-0.67%) | $125.87 | $121.98 | 1.33 M | $6.32 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.
