5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-21.63%
3 MONTH PERFORMANCE
-25.04%
6 MONTH PERFORMANCE
-48.97%
YEAR-TO-DATE PERFORMANCE
-25.11%
1 YEAR PERFORMANCE
-45.55%
Paycom Software Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $114.68 | $119.34 (4.06%) | $120.23 | $114.11 | 2.32 M | $6.55 B |
| 02/23/2026 | $113.28 | $114.43 (1.02%) | $116.50 | $112.93 | 2.80 M | $6.28 B |
| 02/20/2026 | $120.55 | $114.71 (-4.84%) | $121.76 | $114.66 | 1.94 M | $6.30 B |
| 02/19/2026 | $123.62 | $120.72 (-2.35%) | $123.99 | $118.46 | 2.17 M | $6.63 B |
| 02/18/2026 | $123.94 | $124.22 (0.23%) | $125.64 | $122.38 | 3.13 M | $6.82 B |
| 02/17/2026 | $124.57 | $122.32 (-1.81%) | $125.30 | $119.10 | 2.80 M | $6.72 B |
| 02/13/2026 | $121.73 | $125.31 (2.94%) | $127.00 | $120.11 | 4.02 M | $6.88 B |
| 02/12/2026 | $106.79 | $119.76 (12.15%) | $120.14 | $104.90 | 4.83 M | $6.57 B |
| 02/11/2026 | $124.99 | $118.71 (-5.02%) | $125.01 | $116.83 | 3.16 M | $6.52 B |
| 02/10/2026 | $130.00 | $124.94 (-3.89%) | $131.75 | $124.75 | 1.79 M | $6.86 B |
| 02/09/2026 | $130.73 | $129.42 (-1%) | $133.19 | $128.41 | 1.35 M | $7.11 B |
| 02/06/2026 | $131.87 | $130.97 (-0.68%) | $134.29 | $127.79 | 1.90 M | $7.35 B |
| 02/05/2026 | $131.15 | $131.59 (0.34%) | $134.47 | $129.07 | 1.64 M | $7.38 B |
| 02/04/2026 | $123.45 | $129.84 (5.18%) | $130.59 | $122.62 | 1.92 M | $7.28 B |
| 02/03/2026 | $130.33 | $124.33 (-4.6%) | $131.97 | $124.08 | 1.91 M | $6.97 B |
| 02/02/2026 | $136.98 | $133.31 (-2.68%) | $137.99 | $132.99 | 930.75 K | $7.48 B |
| 01/30/2026 | $134.59 | $134.75 (0.12%) | $136.23 | $132.80 | 1.34 M | $7.56 B |
| 01/29/2026 | $136.89 | $134.34 (-1.86%) | $139.65 | $132.13 | 2.28 M | $7.54 B |
| 01/28/2026 | $142.20 | $139.65 (-1.79%) | $143.67 | $139.43 | 1.23 M | $7.83 B |
| 01/27/2026 | $146.08 | $142.19 (-2.66%) | $147.23 | $141.91 | 1.13 M | $7.98 B |
| 01/26/2026 | $150.00 | $147.45 (-1.7%) | $151.00 | $142.88 | 1.75 M | $8.27 B |
| 01/23/2026 | $152.47 | $152.29 (-0.12%) | $153.45 | $149.29 | 784.07 K | $8.54 B |
| 01/22/2026 | $150.68 | $152.57 (1.25%) | $153.55 | $150.01 | 814.12 K | $8.56 B |
| 01/21/2026 | $148.74 | $149.18 (0.3%) | $150.62 | $148.07 | 869.05 K | $8.37 B |
| 01/20/2026 | $146.49 | $147.48 (0.68%) | $150.00 | $145.61 | 998.50 K | $8.27 B |
| 01/16/2026 | $152.50 | $148.41 (-2.68%) | $152.80 | $148.41 | 925.80 K | $8.33 B |
| 01/15/2026 | $155.07 | $152.78 (-1.48%) | $157.66 | $152.47 | 769.52 K | $8.57 B |
| 01/14/2026 | $157.17 | $154.58 (-1.65%) | $157.74 | $153.74 | 710.00 K | $8.67 B |
| 01/13/2026 | $158.17 | $157.50 (-0.42%) | $159.04 | $154.50 | 945.13 K | $8.84 B |
| 01/12/2026 | $156.96 | $158.94 (1.26%) | $159.30 | $154.72 | 928.54 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 |
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.
