5 DAY PERFORMANCE
-47.66%
1 MONTH PERFORMANCE
-38.76%
3 MONTH PERFORMANCE
-20.90%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
-13.23%
1 YEAR PERFORMANCE
-24.73%
Paycom Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $247.00 | $250.02 (1.22%) | $265.36 | $233.01 | 1.70 M | $11.08 B |
| 11/04/2026 | $266.43 | $268.16 (0.65%) | $273.07 | $265.33 | 1.12 M | $11.88 B |
| 11/03/2026 | $262.58 | $262.99 (0.16%) | $268.66 | $259.87 | 679.30 K | $11.65 B |
| 11/02/2026 | $262.71 | $266.04 (1.27%) | $272.98 | $260.92 | 807.20 K | $11.79 B |
| 10/30/2026 | $263.00 | $264.20 (0.46%) | $266.40 | $259.41 | 668.80 K | $12.10 B |
| 10/29/2026 | $260.20 | $260.66 (0.18%) | $262.97 | $257.65 | 376.31 K | $11.94 B |
| 10/28/2026 | $260.60 | $262.79 (0.84%) | $264.36 | $255.67 | 373.23 K | $12.04 B |
| 10/27/2026 | $267.30 | $261.94 (-2.01%) | $269.27 | $259.39 | 630.21 K | $12.00 B |
| 10/26/2026 | $274.59 | $268.25 (-2.31%) | $274.94 | $262.61 | 626.06 K | $12.29 B |
| 10/23/2026 | $272.00 | $274.59 (0.95%) | $275.22 | $269.10 | 524.06 K | $12.58 B |
| 10/22/2026 | $264.42 | $272.61 (3.1%) | $273.37 | $262.10 | 678.91 K | $12.49 B |
| 10/21/2026 | $260.69 | $261.01 (0.12%) | $264.54 | $260.00 | 637.62 K | $11.95 B |
| 10/20/2026 | $254.50 | $262.32 (3.07%) | $264.49 | $253.38 | 788.31 K | $12.01 B |
| 10/19/2026 | $249.75 | $253.00 (1.3%) | $254.24 | $246.80 | 557.60 K | $11.59 B |
| 10/16/2026 | $254.91 | $251.64 (-1.28%) | $256.60 | $246.74 | 646.64 K | $11.53 B |
| 10/15/2026 | $240.94 | $252.87 (4.95%) | $252.87 | $240.29 | 982.37 K | $11.58 B |
| 10/14/2026 | $236.37 | $239.00 (1.11%) | $239.22 | $236.10 | 536.55 K | $10.95 B |
| 10/13/2026 | $235.97 | $236.65 (0.29%) | $237.92 | $235.06 | 411.43 K | $10.84 B |
| 10/12/2026 | $236.50 | $235.01 (-0.63%) | $238.78 | $233.62 | 394.39 K | $10.76 B |
| 10/09/2026 | $230.54 | $232.22 (0.73%) | $233.00 | $228.21 | 406.90 K | $10.64 B |
| 10/08/2026 | $223.61 | $229.90 (2.81%) | $230.46 | $222.74 | 666.59 K | $10.53 B |
| 10/07/2026 | $222.78 | $223.58 (0.36%) | $226.41 | $221.51 | 481.35 K | $10.24 B |
| 10/06/2026 | $223.63 | $222.44 (-0.53%) | $226.39 | $220.17 | 582.56 K | $10.19 B |
| 10/05/2026 | $222.02 | $225.79 (1.7%) | $226.11 | $219.64 | 601.74 K | $10.34 B |
| 10/02/2026 | $227.42 | $220.99 (-2.83%) | $227.42 | $220.10 | 475.44 K | $10.12 B |
| 10/01/2026 | $225.60 | $227.47 (0.83%) | $229.04 | $222.20 | 517.91 K | $10.42 B |
| 09/30/2026 | $218.19 | $217.65 (-0.25%) | $221.29 | $216.71 | 545.03 K | $9.97 B |
| 09/29/2026 | $215.05 | $218.58 (1.64%) | $220.52 | $212.40 | 746.10 K | $10.01 B |
| 09/28/2026 | $216.52 | $220.58 (1.88%) | $223.21 | $215.05 | 497.30 K | $10.10 B |
| 09/25/2026 | $221.01 | $220.46 (-0.25%) | $222.81 | $219.06 | 442.20 K | $10.10 B |
| 09/24/2026 | $223.35 | $220.81 (-1.14%) | $227.03 | $220.35 | 723.94 K | $10.11 B |
| 09/23/2026 | $225.10 | $221.68 (-1.52%) | $225.63 | $218.91 | 561.53 K | $10.15 B |
| 09/22/2026 | $232.86 | $224.61 (-3.54%) | $232.86 | $223.55 | 726.74 K | $10.29 B |
| 09/21/2026 | $226.01 | $226.24 (0.1%) | $228.39 | $224.64 | 517.40 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 |
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.
