5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+12.44%
3 MONTH PERFORMANCE
+5.57%
6 MONTH PERFORMANCE
-15.69%
YEAR-TO-DATE PERFORMANCE
-13.23%
1 YEAR PERFORMANCE
-39.30%
Paycom Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $130.56 | $126.62 (-3.02%) | $131.69 | $125.40 | 233.83 K | |
| 05/05/2026 | $133.35 | $131.68 (-1.25%) | $133.43 | $129.42 | 760.37 K | $7.23 B |
| 05/04/2026 | $131.82 | $132.23 (0.31%) | $137.00 | $131.04 | 941.96 K | $7.26 B |
| 05/01/2026 | $129.87 | $131.96 (1.61%) | $132.80 | $127.21 | 836.00 K | $7.24 B |
| 04/30/2026 | $126.56 | $126.76 (0.16%) | $127.70 | $124.34 | 606.50 K | $6.96 B |
| 04/29/2026 | $125.58 | $127.93 (1.87%) | $128.19 | $124.18 | 665.43 K | $7.02 B |
| 04/28/2026 | $125.91 | $124.82 (-0.87%) | $127.60 | $123.72 | 539.01 K | $6.85 B |
| 04/27/2026 | $123.42 | $123.91 (0.4%) | $126.47 | $122.00 | 609.64 K | $6.80 B |
| 04/24/2026 | $125.11 | $123.72 (-1.11%) | $126.04 | $121.28 | 1.09 M | $6.79 B |
| 04/23/2026 | $127.50 | $125.50 (-1.57%) | $128.22 | $121.79 | 653.32 K | $6.89 B |
| 04/22/2026 | $132.32 | $130.43 (-1.43%) | $134.82 | $128.29 | 927.44 K | $7.16 B |
| 04/21/2026 | $132.81 | $130.44 (-1.78%) | $136.97 | $129.99 | 820.50 K | $7.16 B |
| 04/20/2026 | $126.85 | $132.98 (4.83%) | $133.76 | $126.85 | 1.18 M | $7.30 B |
| 04/17/2026 | $126.71 | $126.93 (0.17%) | $127.70 | $124.13 | 986.60 K | $6.97 B |
| 04/16/2026 | $125.85 | $125.53 (-0.25%) | $127.21 | $124.34 | 827.03 K | $6.89 B |
| 04/15/2026 | $121.12 | $123.64 (2.08%) | $125.85 | $119.00 | 899.22 K | $6.79 B |
| 04/14/2026 | $120.26 | $119.84 (-0.35%) | $123.28 | $118.44 | 869.80 K | $6.58 B |
| 04/13/2026 | $114.15 | $119.61 (4.78%) | $120.02 | $114.15 | 1.10 M | $6.57 B |
| 04/10/2026 | $114.28 | $113.59 (-0.6%) | $115.67 | $110.49 | 1.05 M | $6.24 B |
| 04/09/2026 | $116.59 | $114.84 (-1.5%) | $117.13 | $112.84 | 1.11 M | $6.30 B |
| 04/08/2026 | $124.63 | $117.83 (-5.46%) | $126.89 | $117.78 | 1.01 M | $6.47 B |
| 04/07/2026 | $123.60 | $124.22 (0.5%) | $126.91 | $122.85 | 1.08 M | $6.82 B |
| 04/06/2026 | $122.93 | $122.97 (0.03%) | $124.12 | $121.00 | 1.30 M | $6.75 B |
| 04/02/2026 | $122.28 | $123.56 (1.05%) | $125.07 | $119.30 | 727.43 K | $6.78 B |
| 04/01/2026 | $121.51 | $120.80 (-0.58%) | $122.87 | $117.51 | 765.10 K | $6.63 B |
| 03/31/2026 | $123.09 | $121.54 (-1.26%) | $125.19 | $119.12 | 756.80 K | $6.67 B |
| 03/30/2026 | $117.88 | $120.97 (2.62%) | $121.76 | $117.39 | 906.40 K | $6.64 B |
| 03/27/2026 | $121.23 | $117.06 (-3.44%) | $121.23 | $116.31 | 1.12 M | $6.43 B |
| 03/26/2026 | $118.68 | $123.03 (3.67%) | $124.40 | $118.68 | 1.89 M | $6.75 B |
| 03/25/2026 | $121.68 | $119.82 (-1.53%) | $123.19 | $117.78 | 1.08 M | $6.58 B |
| 03/24/2026 | $125.06 | $118.96 (-4.88%) | $125.09 | $118.14 | 1.24 M | $6.53 B |
| 03/23/2026 | $125.37 | $126.59 (0.97%) | $127.81 | $124.24 | 1.17 M | $6.95 B |
| 03/20/2026 | $123.94 | $124.82 (0.71%) | $127.07 | $121.59 | 14.56 M | $6.85 B |
| 03/19/2026 | $124.19 | $124.15 (-0.03%) | $128.09 | $123.77 | 930.21 K | $6.82 B |
| 03/18/2026 | $124.00 | $124.49 (0.4%) | $126.22 | $123.62 | 1.22 M | $6.83 B |
| 03/17/2026 | $124.08 | $125.87 (1.44%) | $127.08 | $123.64 | 1.13 M | $6.91 B |
| 03/16/2026 | $124.34 | $123.47 (-0.7%) | $125.82 | $122.31 | 4.00 M | $6.78 B |
| 03/13/2026 | $127.04 | $125.71 (-1.05%) | $128.23 | $124.85 | 1.09 M | $6.90 B |
| 03/12/2026 | $130.64 | $126.62 (-3.08%) | $133.07 | $125.63 | 1.30 M | $6.95 B |
| 03/11/2026 | $133.25 | $130.33 (-2.19%) | $134.77 | $127.76 | 1.08 M | $7.16 B |
| 03/10/2026 | $137.11 | $131.91 (-3.79%) | $137.11 | $130.15 | 1.38 M | $7.24 B |
| 03/09/2026 | $136.48 | $138.25 (1.3%) | $138.86 | $133.24 | 1.56 M | $7.59 B |
| 03/06/2026 | $138.71 | $138.01 (-0.5%) | $138.71 | $131.03 | 1.67 M | $7.58 B |
| 03/05/2026 | $134.24 | $136.66 (1.8%) | $138.38 | $134.24 | 1.92 M | $7.50 B |
| 03/04/2026 | $130.46 | $134.11 (2.8%) | $135.53 | $129.95 | 2.03 M | $7.36 B |
| 03/03/2026 | $126.81 | $131.81 (3.94%) | $132.38 | $126.81 | 2.53 M | $7.24 B |
| 03/02/2026 | $124.09 | $128.30 (3.39%) | $130.10 | $124.09 | 2.44 M | $7.04 B |
| 02/27/2026 | $126.93 | $125.83 (-0.87%) | $127.13 | $120.21 | 5.96 M | $6.91 B |
| 02/26/2026 | $125.00 | $129.79 (3.83%) | $130.89 | $124.24 | 2.54 M | $7.13 B |
| 02/25/2026 | $119.56 | $123.91 (3.64%) | $124.02 | $118.42 | 1.92 M | $6.80 B |
| 02/24/2026 | $114.68 | $119.34 (4.06%) | $120.23 | $114.11 | 2.32 M | $6.55 B |
| 02/23/2026 | $113.28 | $114.43 (1.02%) | $116.50 | $112.93 | 2.80 M | $6.28 B |
| 02/20/2026 | $120.55 | $114.71 (-4.84%) | $121.76 | $114.66 | 1.94 M | $6.30 B |
| 02/19/2026 | $123.62 | $120.72 (-2.35%) | $123.99 | $118.46 | 2.17 M | $6.63 B |
| 02/18/2026 | $123.94 | $124.22 (0.23%) | $125.64 | $122.38 | 3.13 M | $6.82 B |
| 02/17/2026 | $124.57 | $122.32 (-1.81%) | $125.30 | $119.10 | 2.80 M | $6.72 B |
| 02/13/2026 | $121.73 | $125.31 (2.94%) | $127.00 | $120.11 | 4.02 M | $6.88 B |
| 02/12/2026 | $106.79 | $119.76 (12.15%) | $120.14 | $104.90 | 4.83 M | $6.57 B |
| 02/11/2026 | $124.99 | $118.71 (-5.02%) | $125.01 | $116.83 | 3.16 M | $6.52 B |
| 02/10/2026 | $130.00 | $124.94 (-3.89%) | $131.75 | $124.75 | 1.79 M | $6.86 B |
| 02/09/2026 | $130.73 | $129.42 (-1%) | $133.19 | $128.41 | 1.35 M | $7.11 B |
| 02/06/2026 | $131.87 | $130.97 (-0.68%) | $134.29 | $127.79 | 1.90 M | $7.35 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.
