5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
-20.46%
6 MONTH PERFORMANCE
-27.82%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-21.32%
Paycom Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $156.96 | $158.94 (1.26%) | $159.30 | $154.72 | 928.52 K | $8.92 B |
| 01/09/2026 | $157.64 | $157.17 (-0.3%) | $157.80 | $155.40 | 469.43 K | $8.82 B |
| 01/08/2026 | $155.73 | $157.80 (1.33%) | $159.10 | $155.40 | 703.10 K | $8.85 B |
| 01/07/2026 | $157.28 | $156.82 (-0.29%) | $158.30 | $155.50 | 630.10 K | $8.80 B |
| 01/06/2026 | $152.06 | $156.55 (2.95%) | $157.42 | $151.75 | 640.76 K | $8.78 B |
| 01/05/2026 | $152.95 | $153.00 (0.03%) | $155.47 | $151.81 | 957.55 K | $8.58 B |
| 01/02/2026 | $159.43 | $152.40 (-4.41%) | $159.85 | $151.84 | 965.38 K | $8.55 B |
| 12/31/2025 | $159.81 | $159.36 (-0.28%) | $160.63 | $159.00 | 654.93 K | $8.94 B |
| 12/30/2025 | $160.25 | $160.52 (0.17%) | $161.95 | $159.30 | 594.80 K | $9.01 B |
| 12/29/2025 | $160.36 | $160.76 (0.25%) | $161.11 | $158.55 | 690.72 K | $9.02 B |
| 12/26/2025 | $160.14 | $160.41 (0.17%) | $160.89 | $159.28 | 600.02 K | $9.00 B |
| 12/24/2025 | $159.40 | $160.40 (0.63%) | $160.53 | $159.04 | 255.01 K | $9.00 B |
| 12/23/2025 | $165.58 | $159.63 (-3.59%) | $165.58 | $158.86 | 708.20 K | $8.96 B |
| 12/22/2025 | $162.82 | $165.42 (1.6%) | $166.36 | $162.75 | 624.30 K | $9.28 B |
| 12/19/2025 | $164.10 | $162.72 (-0.84%) | $164.64 | $161.89 | 2.25 M | $9.13 B |
| 12/18/2025 | $166.33 | $164.31 (-1.21%) | $167.25 | $162.59 | 1.11 M | $9.22 B |
| 12/17/2025 | $164.93 | $166.97 (1.24%) | $170.22 | $164.93 | 984.73 K | $9.37 B |
| 12/16/2025 | $161.22 | $162.77 (0.96%) | $163.57 | $160.30 | 578.10 K | $9.13 B |
| 12/15/2025 | $167.15 | $162.81 (-2.6%) | $167.49 | $162.50 | 835.05 K | $9.13 B |
| 12/12/2025 | $166.59 | $166.61 (0.01%) | $169.27 | $165.60 | 643.74 K | $9.35 B |
| 12/11/2025 | $163.54 | $166.08 (1.55%) | $168.85 | $162.91 | 796.65 K | $9.32 B |
| 12/10/2025 | $162.46 | $163.80 (0.82%) | $163.89 | $161.06 | 825.50 K | $9.19 B |
| 12/09/2025 | $164.20 | $162.70 (-0.91%) | $165.28 | $162.14 | 690.34 K | $9.13 B |
| 12/08/2025 | $163.81 | $163.97 (0.1%) | $165.41 | $162.44 | 816.68 K | $9.20 B |
| 12/05/2025 | $165.50 | $165.72 (0.13%) | $169.25 | $164.53 | 807.84 K | $9.30 B |
| 12/04/2025 | $165.31 | $166.14 (0.5%) | $167.44 | $164.43 | 645.18 K | $9.32 B |
| 12/03/2025 | $161.89 | $164.56 (1.65%) | $165.17 | $161.89 | 447.91 K | $9.23 B |
| 12/02/2025 | $162.86 | $161.95 (-0.56%) | $163.87 | $160.38 | 595.02 K | $9.09 B |
| 12/01/2025 | $160.00 | $161.81 (1.13%) | $163.78 | $159.49 | 769.52 K | $9.08 B |
| 11/28/2025 | $161.33 | $161.17 (-0.1%) | $162.17 | $160.74 | 214.50 K | $9.04 B |
| 11/26/2025 | $163.75 | $160.82 (-1.79%) | $164.20 | $160.40 | 671.60 K | $9.02 B |
| 11/25/2025 | $160.55 | $164.34 (2.36%) | $164.54 | $159.81 | 796.62 K | $9.22 B |
| 11/24/2025 | $161.84 | $159.21 (-1.63%) | $161.84 | $158.00 | 1.05 M | $8.93 B |
| 11/21/2025 | $159.95 | $162.14 (1.37%) | $163.51 | $159.14 | 1.05 M | $9.10 B |
| 11/20/2025 | $162.34 | $159.91 (-1.5%) | $162.50 | $159.00 | 694.22 K | $8.97 B |
| 11/19/2025 | $161.52 | $160.97 (-0.34%) | $161.59 | $159.00 | 607.36 K | $9.03 B |
| 11/18/2025 | $163.60 | $161.33 (-1.39%) | $165.11 | $159.34 | 610.45 K | $9.05 B |
| 11/17/2025 | $166.61 | $164.09 (-1.51%) | $168.82 | $163.20 | 847.77 K | $9.21 B |
| 11/14/2025 | $163.69 | $166.12 (1.48%) | $166.39 | $162.28 | 890.30 K | $9.32 B |
| 11/13/2025 | $166.01 | $164.66 (-0.81%) | $167.07 | $164.00 | 976.53 K | $9.24 B |
| 11/12/2025 | $171.04 | $167.66 (-1.98%) | $171.35 | $166.00 | 988.00 K | $9.41 B |
| 11/11/2025 | $166.77 | $170.34 (2.14%) | $170.37 | $165.37 | 932.40 K | $9.56 B |
| 11/10/2025 | $162.83 | $166.80 (2.44%) | $166.95 | $162.50 | 987.90 K | $9.36 B |
| 11/07/2025 | $163.85 | $162.15 (-1.04%) | $164.48 | $159.36 | 944.91 K | $9.10 B |
| 11/06/2025 | $176.30 | $164.01 (-6.97%) | $176.30 | $156.50 | 2.05 M | $9.20 B |
| 11/05/2025 | $181.28 | $183.71 (1.34%) | $186.28 | $180.52 | 1.31 M | $10.31 B |
| 11/04/2025 | $185.17 | $181.91 (-1.76%) | $186.21 | $180.57 | 593.23 K | $10.21 B |
| 11/03/2025 | $186.86 | $184.85 (-1.08%) | $186.86 | $182.88 | 890.72 K | $10.37 B |
| 10/31/2025 | $184.64 | $187.09 (1.33%) | $188.08 | $183.76 | 610.14 K | $10.48 B |
| 10/30/2025 | $186.56 | $185.29 (-0.68%) | $188.41 | $184.72 | 679.50 K | $10.38 B |
| 10/29/2025 | $195.35 | $186.46 (-4.55%) | $196.60 | $185.62 | 795.70 K | $10.44 B |
| 10/28/2025 | $199.22 | $198.50 (-0.36%) | $201.42 | $198.41 | 488.53 K | $11.12 B |
| 10/27/2025 | $197.19 | $200.24 (1.55%) | $202.87 | $197.19 | 399.39 K | $11.21 B |
| 10/24/2025 | $202.10 | $199.51 (-1.28%) | $202.22 | $199.41 | 436.50 K | $11.17 B |
| 10/23/2025 | $201.96 | $200.25 (-0.85%) | $203.47 | $200.00 | 482.10 K | $11.21 B |
| 10/22/2025 | $206.08 | $202.35 (-1.81%) | $206.49 | $202.18 | 377.40 K | $11.33 B |
| 10/21/2025 | $201.09 | $206.86 (2.87%) | $207.33 | $200.42 | 510.88 K | $11.58 B |
| 10/20/2025 | $200.69 | $201.09 (0.2%) | $203.24 | $200.00 | 438.00 K | $11.26 B |
| 10/17/2025 | $200.28 | $200.69 (0.2%) | $202.43 | $198.13 | 449.73 K | $11.24 B |
| 10/16/2025 | $200.48 | $200.49 (0%) | $201.57 | $198.51 | 646.52 K | $11.23 B |
| 10/15/2025 | $202.05 | $199.50 (-1.26%) | $202.57 | $199.50 | 531.81 K | $11.17 B |
| 10/14/2025 | $199.48 | $200.53 (0.53%) | $203.06 | $199.48 | 532.20 K | $11.23 B |
| 10/13/2025 | $198.82 | $201.30 (1.25%) | $202.24 | $197.73 | 410.45 K | $11.27 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.
