5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
-13.28%
3 MONTH PERFORMANCE
+23.29%
6 MONTH PERFORMANCE
+30.26%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+2.93%
Paycom Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $201.11 | $203.26 (1.07%) | $203.35 | $199.45 | 290,531 | $11.37 B |
| 01/13/2025 | $200.61 | $200.78 (0.08%) | $201.80 | $198.57 | 350,826 | $11.23 B |
| 01/10/2025 | $197.39 | $202.00 (2.34%) | $203.79 | $197.39 | 554,000 | $11.30 B |
| 01/08/2025 | $200.46 | $199.42 (-0.52%) | $201.39 | $197.12 | 449,200 | $11.15 B |
| 01/07/2025 | $207.70 | $202.10 (-2.7%) | $208.11 | $201.67 | 421,523 | $11.30 B |
| 01/06/2025 | $205.06 | $207.03 (0.96%) | $215.25 | $204.16 | 573,448 | $11.58 B |
| 01/03/2025 | $203.08 | $203.86 (0.38%) | $203.92 | $200.74 | 410,707 | $11.40 B |
| 01/02/2025 | $207.00 | $201.40 (-2.71%) | $207.10 | $199.81 | 530,600 | $11.26 B |
| 12/31/2024 | $205.13 | $204.97 (-0.08%) | $206.23 | $203.55 | 313,644 | $11.46 B |
| 12/30/2024 | $204.70 | $204.44 (-0.13%) | $205.88 | $201.10 | 289,700 | $11.43 B |
| 12/27/2024 | $207.59 | $206.72 (-0.42%) | $209.74 | $204.85 | 351,200 | $11.56 B |
| 12/26/2024 | $208.62 | $209.10 (0.23%) | $210.00 | $207.37 | 436,900 | $11.69 B |
| 12/24/2024 | $206.60 | $209.75 (1.52%) | $209.99 | $205.81 | 147,500 | $11.73 B |
| 12/23/2024 | $206.15 | $206.91 (0.37%) | $208.26 | $203.90 | 389,761 | $11.57 B |
| 12/20/2024 | $205.52 | $207.23 (0.83%) | $210.80 | $204.24 | 1.60 M | $11.59 B |
| 12/19/2024 | $212.86 | $206.99 (-2.76%) | $213.81 | $205.55 | 952,420 | $11.58 B |
| 12/18/2024 | $230.64 | $209.49 (-9.17%) | $233.20 | $209.40 | 1.08 M | $11.72 B |
| 12/17/2024 | $231.46 | $232.97 (0.65%) | $236.57 | $231.00 | 801,446 | $13.03 B |
| 12/16/2024 | $234.31 | $232.06 (-0.96%) | $235.60 | $230.54 | 599,528 | $12.98 B |
| 12/13/2024 | $239.53 | $234.50 (-2.1%) | $239.53 | $232.98 | 459,919 | $13.12 B |
| 12/12/2024 | $239.61 | $240.00 (0.16%) | $240.40 | $237.99 | 583,600 | $13.42 B |
| 12/11/2024 | $237.97 | $240.25 (0.96%) | $242.74 | $235.00 | 673,599 | $13.44 B |
| 12/10/2024 | $235.59 | $235.66 (0.03%) | $236.15 | $232.44 | 447,539 | $13.18 B |
| 12/09/2024 | $236.77 | $234.94 (-0.77%) | $238.57 | $231.40 | 686,713 | $13.14 B |
| 12/06/2024 | $233.00 | $236.48 (1.49%) | $238.18 | $232.99 | 488,075 | $13.23 B |
| 12/05/2024 | $231.74 | $231.81 (0.03%) | $232.54 | $228.00 | 406,811 | $12.96 B |
| 12/04/2024 | $230.50 | $231.74 (0.54%) | $232.08 | $226.56 | 439,917 | $12.96 B |
| 12/03/2024 | $230.29 | $229.88 (-0.18%) | $232.79 | $228.34 | 609,409 | $12.86 B |
| 12/02/2024 | $231.78 | $232.41 (0.27%) | $234.94 | $231.12 | 621,255 | $13.00 B |
| 11/29/2024 | $235.29 | $231.92 (-1.43%) | $236.23 | $231.00 | 346,719 | $12.97 B |
| 11/27/2024 | $237.00 | $234.99 (-0.85%) | $237.33 | $231.64 | 496,141 | $13.14 B |
| 11/26/2024 | $234.24 | $236.24 (0.85%) | $236.75 | $232.59 | 479,576 | $13.21 B |
| 11/25/2024 | $232.41 | $234.63 (0.96%) | $236.24 | $231.94 | 652,919 | $13.12 B |
| 11/22/2024 | $227.91 | $230.32 (1.06%) | $230.73 | $226.80 | 372,400 | $12.88 B |
| 11/21/2024 | $221.50 | $227.02 (2.49%) | $227.66 | $220.90 | 396,846 | $12.70 B |
| 11/20/2024 | $217.62 | $219.78 (0.99%) | $220.66 | $216.10 | 661,454 | $12.29 B |
| 11/19/2024 | $215.20 | $216.92 (0.8%) | $219.85 | $213.07 | 415,400 | $12.13 B |
| 11/18/2024 | $218.84 | $218.90 (0.03%) | $220.48 | $216.49 | 373,047 | $12.24 B |
| 11/15/2024 | $223.86 | $219.88 (-1.78%) | $224.47 | $219.82 | 478,120 | $12.30 B |
| 11/14/2024 | $227.00 | $224.67 (-1.03%) | $228.09 | $223.11 | 504,550 | $12.57 B |
| 11/13/2024 | $228.39 | $227.80 (-0.26%) | $231.10 | $226.99 | 427,900 | $12.74 B |
| 11/12/2024 | $227.00 | $228.89 (0.83%) | $230.01 | $226.70 | 627,439 | $12.80 B |
| 11/11/2024 | $230.54 | $227.70 (-1.23%) | $231.00 | $225.92 | 468,900 | $12.74 B |
| 11/08/2024 | $226.42 | $228.75 (1.03%) | $229.10 | $224.00 | 492,992 | $12.88 B |
| 11/07/2024 | $230.70 | $227.19 (-1.52%) | $230.70 | $226.29 | 594,075 | $12.79 B |
| 11/06/2024 | $222.46 | $231.09 (3.88%) | $233.69 | $222.45 | 1.34 M | $13.01 B |
| 11/05/2024 | $210.96 | $218.54 (3.59%) | $219.04 | $209.47 | 1.04 M | $12.31 B |
| 11/04/2024 | $210.15 | $211.46 (0.62%) | $213.14 | $208.87 | 818,400 | $11.91 B |
| 11/01/2024 | $207.73 | $210.65 (1.41%) | $212.58 | $203.28 | 1.12 M | $11.86 B |
| 10/31/2024 | $189.68 | $209.03 (10.2%) | $222.30 | $189.20 | 2.56 M | $11.77 B |
| 10/30/2024 | $166.99 | $172.25 (3.15%) | $174.90 | $166.99 | 1.24 M | $9.70 B |
| 10/29/2024 | $166.80 | $167.54 (0.44%) | $169.60 | $165.51 | 573,702 | $9.43 B |
| 10/28/2024 | $165.55 | $167.35 (1.09%) | $168.68 | $165.18 | 524,700 | $9.42 B |
| 10/25/2024 | $165.94 | $164.63 (-0.79%) | $166.86 | $163.75 | 328,427 | $9.29 B |
| 10/24/2024 | $166.92 | $165.18 (-1.04%) | $166.97 | $164.09 | 671,208 | $9.32 B |
| 10/23/2024 | $165.35 | $164.39 (-0.58%) | $166.40 | $162.62 | 358,000 | $9.28 B |
| 10/22/2024 | $167.18 | $166.40 (-0.47%) | $167.74 | $165.35 | 409,476 | $9.39 B |
| 10/21/2024 | $166.22 | $167.82 (0.96%) | $172.05 | $165.97 | 811,000 | $9.47 B |
| 10/18/2024 | $166.58 | $165.89 (-0.41%) | $167.50 | $164.16 | 376,637 | $9.36 B |
| 10/17/2024 | $163.87 | $165.25 (0.84%) | $165.41 | $161.24 | 524,563 | $9.33 B |
| 10/16/2024 | $164.95 | $163.57 (-0.84%) | $165.50 | $162.72 | 497,744 | $9.23 B |
| 10/15/2024 | $164.92 | $164.93 (0.01%) | $169.36 | $164.43 | 511,847 | $9.31 B |