-
5 DAY PERFORMANCE
+7.90% -
1 MONTH PERFORMANCE
+38.93% -
3 MONTH PERFORMANCE
+48.81% -
6 MONTH PERFORMANCE
+28.80% -
YEAR-TO-DATE PERFORMANCE
+9.96% -
1 YEAR PERFORMANCE
+35.43%
Paycom Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $230.70 | $227.19 (-1.52%) | $230.70 | $226.29 | 587,732 | $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 |
| 10/14/2024 | $162.99 | $164.68 (1.04%) | $164.93 | $161.92 | 516,300 | $9.30 B |
| 10/11/2024 | $164.11 | $162.50 (-0.98%) | $165.16 | $162.46 | 377,905 | $9.17 B |
| 10/10/2024 | $162.93 | $163.98 (0.64%) | $164.12 | $160.77 | 536,253 | $9.26 B |
| 10/09/2024 | $161.48 | $163.60 (1.31%) | $163.65 | $160.00 | 620,247 | $9.24 B |
| 10/08/2024 | $163.87 | $159.94 (-2.4%) | $164.50 | $159.82 | 560,943 | $9.03 B |
| 10/07/2024 | $167.43 | $163.61 (-2.28%) | $167.43 | $163.28 | 398,100 | $9.24 B |
| 10/04/2024 | $168.20 | $167.97 (-0.14%) | $168.56 | $166.09 | 356,196 | $9.48 B |
| 10/03/2024 | $165.16 | $166.56 (0.85%) | $166.96 | $164.58 | 348,612 | $9.40 B |
| 10/02/2024 | $166.26 | $166.73 (0.28%) | $167.83 | $164.32 | 345,400 | $9.41 B |
| 10/01/2024 | $166.75 | $166.31 (-0.26%) | $167.13 | $162.85 | 504,800 | $9.39 B |
| 09/30/2024 | $167.20 | $166.57 (-0.38%) | $167.82 | $165.34 | 501,615 | $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 |