-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
+2.30% -
3 MONTH PERFORMANCE
+17.03% -
6 MONTH PERFORMANCE
-16.01% -
YEAR-TO-DATE PERFORMANCE
-19.44% -
1 YEAR PERFORMANCE
-35.77%
Paycom Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $167.20 | $166.60 (-0.36%) | $167.82 | $165.34 | 407,677 | $9.40 B |
| 09/27/2024 | $168.62 | $167.80 (-0.49%) | $170.35 | $167.17 | 467,900 | $9.47 B |
| 09/26/2024 | $170.24 | $167.46 (-1.63%) | $170.24 | $158.03 | 1.59 M | $9.45 B |
| 09/25/2024 | $173.28 | $167.84 (-3.14%) | $173.35 | $167.71 | 524,330 | $9.47 B |
| 09/24/2024 | $174.18 | $173.72 (-0.26%) | $175.11 | $171.89 | 525,100 | $9.81 B |
| 09/23/2024 | $171.59 | $172.58 (0.58%) | $172.78 | $168.76 | 557,038 | $9.74 B |
| 09/20/2024 | $173.00 | $170.24 (-1.6%) | $173.25 | $168.59 | 1.31 M | $9.61 B |
| 09/19/2024 | $174.87 | $172.93 (-1.11%) | $175.00 | $171.14 | 609,540 | $9.76 B |
| 09/18/2024 | $169.19 | $170.94 (1.03%) | $174.15 | $168.62 | 614,614 | $9.65 B |
| 09/17/2024 | $169.51 | $169.04 (-0.28%) | $172.38 | $168.37 | 484,030 | $9.54 B |
| 09/16/2024 | $170.11 | $169.09 (-0.6%) | $172.28 | $169.03 | 602,182 | $9.55 B |
| 09/13/2024 | $168.14 | $169.38 (0.74%) | $171.06 | $167.49 | 826,184 | $9.56 B |
| 09/12/2024 | $169.81 | $167.55 (-1.33%) | $170.26 | $165.55 | 1.04 M | $9.46 B |
| 09/11/2024 | $167.10 | $168.50 (0.84%) | $168.55 | $160.97 | 820,523 | $9.51 B |
| 09/10/2024 | $164.65 | $167.62 (1.8%) | $167.68 | $161.74 | 744,500 | $9.46 B |
| 09/09/2024 | $155.69 | $163.82 (5.22%) | $164.52 | $155.64 | 1.03 M | $9.25 B |
| 09/06/2024 | $156.23 | $154.91 (-0.84%) | $158.07 | $153.08 | 982,147 | $8.74 B |
| 09/05/2024 | $159.41 | $156.22 (-2%) | $161.04 | $155.78 | 3.02 M | $8.82 B |
| 09/04/2024 | $160.77 | $160.00 (-0.48%) | $162.32 | $158.73 | 555,961 | $9.03 B |
| 09/03/2024 | $161.71 | $161.29 (-0.26%) | $163.56 | $160.47 | 651,005 | $9.10 B |
| 08/30/2024 | $164.00 | $162.78 (-0.74%) | $164.47 | $161.50 | 648,520 | $9.19 B |
| 08/29/2024 | $164.38 | $163.55 (-0.5%) | $165.15 | $162.71 | 349,849 | $9.23 B |
| 08/28/2024 | $163.25 | $163.04 (-0.13%) | $165.11 | $161.87 | 528,735 | $9.20 B |
| 08/27/2024 | $164.08 | $163.10 (-0.6%) | $164.48 | $161.59 | 494,174 | $9.21 B |
| 08/26/2024 | $163.95 | $164.61 (0.4%) | $165.75 | $163.12 | 447,400 | $9.29 B |
| 08/23/2024 | $161.00 | $163.23 (1.39%) | $163.65 | $159.81 | 582,722 | $9.21 B |
| 08/22/2024 | $160.80 | $160.14 (-0.41%) | $161.29 | $158.94 | 440,767 | $9.04 B |
| 08/21/2024 | $159.35 | $160.80 (0.91%) | $161.44 | $157.30 | 438,030 | $9.08 B |
| 08/20/2024 | $158.39 | $158.55 (0.1%) | $158.87 | $157.28 | 467,114 | $8.95 B |
| 08/19/2024 | $160.00 | $158.90 (-0.69%) | $160.99 | $158.27 | 482,840 | $8.97 B |
| 08/16/2024 | $158.70 | $160.00 (0.82%) | $160.84 | $157.12 | 1.42 M | $9.03 B |
| 08/15/2024 | $157.52 | $159.69 (1.38%) | $161.00 | $157.52 | 742,900 | $9.01 B |
| 08/14/2024 | $156.24 | $155.17 (-0.68%) | $156.63 | $153.39 | 575,600 | $8.76 B |
| 08/13/2024 | $153.98 | $156.65 (1.73%) | $157.39 | $152.46 | 707,163 | $8.84 B |
| 08/12/2024 | $158.41 | $153.71 (-2.97%) | $158.77 | $153.43 | 514,351 | $8.68 B |
| 08/09/2024 | $158.56 | $158.04 (-0.33%) | $159.44 | $157.08 | 470,466 | $8.92 B |
| 08/08/2024 | $153.91 | $159.29 (3.5%) | $160.70 | $152.85 | 710,350 | $8.99 B |
| 08/07/2024 | $159.96 | $152.74 (-4.51%) | $162.58 | $152.54 | 774,951 | $8.62 B |
| 08/06/2024 | $158.71 | $158.40 (-0.2%) | $162.18 | $158.00 | 668,224 | $8.94 B |
| 08/05/2024 | $157.22 | $158.07 (0.54%) | $163.40 | $156.30 | 3.18 M | $8.92 B |
| 08/02/2024 | $164.93 | $164.31 (-0.38%) | $166.84 | $158.66 | 845,636 | $9.28 B |
| 08/01/2024 | $174.02 | $167.38 (-3.82%) | $178.90 | $165.43 | 1.69 M | $9.45 B |
| 07/31/2024 | $167.63 | $166.79 (-0.5%) | $170.53 | $166.09 | 1.34 M | $9.42 B |
| 07/30/2024 | $164.24 | $165.47 (0.75%) | $167.21 | $162.10 | 644,147 | $9.34 B |
| 07/29/2024 | $164.79 | $164.23 (-0.34%) | $167.87 | $163.28 | 560,868 | $9.27 B |
| 07/26/2024 | $164.04 | $164.03 (-0.01%) | $165.03 | $161.60 | 585,900 | $9.28 B |
| 07/25/2024 | $159.25 | $162.89 (2.29%) | $167.36 | $158.47 | 651,979 | $9.21 B |
| 07/24/2024 | $165.16 | $158.58 (-3.98%) | $167.47 | $158.20 | 700,105 | $8.97 B |
| 07/23/2024 | $160.37 | $165.42 (3.15%) | $167.98 | $159.42 | 997,170 | $9.35 B |
| 07/22/2024 | $159.43 | $159.99 (0.35%) | $160.57 | $154.92 | 610,777 | $9.05 B |
| 07/19/2024 | $154.96 | $158.10 (2.03%) | $158.45 | $152.45 | 747,800 | $8.94 B |
| 07/18/2024 | $160.68 | $154.79 (-3.67%) | $162.25 | $153.81 | 735,534 | $8.75 B |
| 07/17/2024 | $160.00 | $160.68 (0.43%) | $161.76 | $156.59 | 752,906 | $9.09 B |
| 07/16/2024 | $156.39 | $161.03 (2.97%) | $162.50 | $156.32 | 987,334 | $9.11 B |
| 07/15/2024 | $149.41 | $156.11 (4.48%) | $156.85 | $148.22 | 1.09 M | $8.83 B |
| 07/12/2024 | $146.00 | $148.43 (1.66%) | $150.43 | $144.60 | 908,242 | $8.39 B |
| 07/11/2024 | $142.00 | $144.48 (1.75%) | $144.84 | $140.69 | 764,144 | $8.17 B |
| 07/10/2024 | $140.45 | $140.28 (-0.12%) | $140.64 | $139.53 | 581,730 | $7.93 B |
| 07/09/2024 | $139.90 | $140.16 (0.19%) | $140.90 | $139.50 | 741,760 | $7.93 B |
| 07/08/2024 | $142.65 | $140.35 (-1.61%) | $142.76 | $139.77 | 666,262 | $7.94 B |
| 07/05/2024 | $142.86 | $141.96 (-0.63%) | $142.98 | $140.66 | 427,715 | $8.03 B |
| 07/03/2024 | $142.50 | $143.11 (0.43%) | $144.45 | $142.11 | 458,017 | $8.09 B |
| 07/02/2024 | $142.79 | $142.17 (-0.43%) | $144.06 | $140.35 | 712,900 | $8.04 B |
| 07/01/2024 | $142.96 | $142.30 (-0.46%) | $143.36 | $140.84 | 699,900 | $8.05 B |