5 DAY PERFORMANCE
-15.67%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+5.57%
YEAR-TO-DATE PERFORMANCE
-13.23%
1 YEAR PERFORMANCE
-40.75%
Paycom Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
