5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
+9.50%
6 MONTH PERFORMANCE
+7.89%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+36.32%
Paycom Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $227.72 | $227.10 (-0.27%) | $231.19 | $226.05 | 496,700 | $12.69 B |
| 04/30/2025 | $224.14 | $226.39 (1%) | $226.97 | $220.77 | 588,793 | $12.66 B |
| 04/29/2025 | $225.75 | $228.56 (1.24%) | $229.75 | $225.21 | 410,345 | $12.78 B |
| 04/28/2025 | $227.78 | $226.49 (-0.57%) | $229.46 | $224.50 | 507,832 | $12.66 B |
| 04/25/2025 | $225.43 | $227.60 (0.96%) | $228.86 | $223.80 | 348,959 | $12.72 B |
| 04/24/2025 | $218.67 | $225.86 (3.29%) | $226.52 | $217.06 | 331,900 | $12.63 B |
| 04/23/2025 | $215.88 | $219.23 (1.55%) | $224.28 | $215.88 | 394,000 | $12.25 B |
| 04/22/2025 | $207.91 | $211.52 (1.74%) | $213.58 | $207.76 | 368,304 | $11.82 B |
| 04/21/2025 | $214.20 | $206.20 (-3.73%) | $215.79 | $201.71 | 616,854 | $11.53 B |
| 04/17/2025 | $215.95 | $216.91 (0.44%) | $218.62 | $213.89 | 403,703 | $12.13 B |
| 04/16/2025 | $218.93 | $215.53 (-1.55%) | $219.31 | $213.11 | 371,637 | $12.05 B |
| 04/15/2025 | $220.23 | $219.29 (-0.43%) | $221.74 | $218.14 | 453,003 | $12.26 B |
| 04/14/2025 | $218.32 | $218.27 (-0.02%) | $221.40 | $215.85 | 544,725 | $12.20 B |
| 04/11/2025 | $210.22 | $215.72 (2.62%) | $216.49 | $207.52 | 406,700 | $12.06 B |
| 04/10/2025 | $213.71 | $210.22 (-1.63%) | $214.70 | $203.57 | 593,300 | $11.75 B |
| 04/09/2025 | $191.73 | $218.50 (13.96%) | $218.81 | $191.18 | 1.16 M | $12.21 B |
| 04/08/2025 | $202.51 | $193.07 (-4.66%) | $206.56 | $191.55 | 974,218 | $10.79 B |
| 04/07/2025 | $191.01 | $196.53 (2.89%) | $202.48 | $185.49 | 1.21 M | $10.99 B |
| 04/04/2025 | $208.35 | $198.11 (-4.91%) | $209.10 | $195.00 | 799,500 | $11.07 B |
| 04/03/2025 | $211.61 | $213.43 (0.86%) | $217.13 | $206.46 | 817,821 | $11.93 B |
| 04/02/2025 | $217.91 | $218.48 (0.26%) | $221.87 | $215.56 | 527,824 | $12.21 B |
| 04/01/2025 | $218.25 | $220.90 (1.21%) | $221.28 | $214.32 | 670,910 | $12.35 B |
| 03/31/2025 | $217.03 | $218.48 (0.67%) | $220.77 | $213.68 | 674,100 | $12.21 B |
| 03/28/2025 | $225.66 | $218.75 (-3.06%) | $228.45 | $217.83 | 548,000 | $12.23 B |
| 03/27/2025 | $222.04 | $225.82 (1.7%) | $225.84 | $219.92 | 452,024 | $12.62 B |
| 03/26/2025 | $224.71 | $222.72 (-0.89%) | $226.47 | $221.25 | 476,744 | $12.45 B |
| 03/25/2025 | $225.00 | $223.44 (-0.69%) | $227.27 | $222.39 | 440,643 | $12.49 B |
| 03/24/2025 | $220.05 | $223.67 (1.65%) | $224.31 | $219.06 | 580,342 | $12.50 B |
| 03/21/2025 | $212.96 | $218.30 (2.51%) | $219.33 | $210.80 | 2.94 M | $12.20 B |
| 03/20/2025 | $216.47 | $215.43 (-0.48%) | $218.84 | $215.31 | 496,900 | $12.04 B |
| 03/19/2025 | $217.67 | $217.44 (-0.11%) | $220.57 | $214.05 | 579,000 | $12.15 B |
| 03/18/2025 | $213.70 | $217.03 (1.56%) | $217.41 | $210.62 | 697,024 | $12.13 B |
| 03/17/2025 | $210.77 | $216.01 (2.49%) | $220.83 | $209.96 | 898,023 | $12.07 B |
| 03/14/2025 | $203.72 | $207.99 (2.1%) | $208.18 | $203.72 | 410,843 | $11.63 B |
| 03/13/2025 | $205.62 | $202.82 (-1.36%) | $205.62 | $199.14 | 575,924 | $11.34 B |
| 03/12/2025 | $209.10 | $206.56 (-1.21%) | $210.24 | $202.80 | 600,166 | $11.55 B |
| 03/11/2025 | $215.64 | $206.66 (-4.16%) | $216.29 | $206.16 | 794,416 | $11.55 B |
| 03/10/2025 | $215.38 | $217.02 (0.76%) | $226.12 | $214.50 | 996,061 | $12.13 B |
| 03/07/2025 | $204.10 | $213.02 (4.37%) | $213.65 | $202.89 | 707,600 | $11.91 B |
| 03/06/2025 | $212.75 | $203.62 (-4.29%) | $216.32 | $203.53 | 851,221 | $11.38 B |
| 03/05/2025 | $215.66 | $217.39 (0.8%) | $218.95 | $214.75 | 894,705 | $12.15 B |
| 03/04/2025 | $218.87 | $217.21 (-0.76%) | $220.73 | $215.87 | 875,909 | $12.14 B |
| 03/03/2025 | $219.14 | $220.21 (0.49%) | $224.49 | $218.14 | 1.02 M | $12.31 B |
| 02/28/2025 | $216.16 | $219.47 (1.53%) | $221.41 | $216.16 | 822,600 | $12.27 B |
| 02/27/2025 | $220.44 | $216.35 (-1.86%) | $221.45 | $215.66 | 885,491 | $12.09 B |
| 02/26/2025 | $219.25 | $219.74 (0.22%) | $222.10 | $218.92 | 636,524 | $12.28 B |
| 02/25/2025 | $219.01 | $219.07 (0.03%) | $220.89 | $217.08 | 768,950 | $12.25 B |
| 02/24/2025 | $214.36 | $219.19 (2.25%) | $220.60 | $211.10 | 813,600 | $12.25 B |
| 02/21/2025 | $215.00 | $213.06 (-0.9%) | $215.00 | $209.48 | 597,500 | $11.91 B |
| 02/20/2025 | $215.05 | $214.40 (-0.3%) | $215.49 | $210.20 | 324,400 | $11.98 B |
| 02/19/2025 | $212.50 | $216.17 (1.73%) | $216.22 | $209.03 | 469,883 | $12.08 B |
| 02/18/2025 | $210.57 | $213.57 (1.42%) | $214.38 | $209.41 | 667,026 | $11.94 B |
| 02/14/2025 | $213.27 | $209.22 (-1.9%) | $213.27 | $207.53 | 900,288 | $11.70 B |
| 02/13/2025 | $215.79 | $211.98 (-1.77%) | $217.49 | $200.00 | 1.26 M | $11.85 B |
| 02/12/2025 | $200.52 | $207.05 (3.26%) | $207.82 | $199.16 | 1.24 M | $11.57 B |
| 02/11/2025 | $202.88 | $203.37 (0.24%) | $207.57 | $202.17 | 752,529 | $11.37 B |
| 02/10/2025 | $202.62 | $204.76 (1.06%) | $205.05 | $200.40 | 528,045 | $11.45 B |
| 02/07/2025 | $207.50 | $199.78 (-3.72%) | $208.02 | $199.11 | 372,458 | $11.17 B |
| 02/06/2025 | $207.54 | $205.00 (-1.22%) | $207.75 | $203.82 | 438,553 | $11.46 B |
| 02/05/2025 | $203.89 | $206.14 (1.1%) | $206.24 | $199.48 | 587,500 | $11.52 B |
| 02/04/2025 | $205.69 | $205.25 (-0.21%) | $206.01 | $202.87 | 472,811 | $11.47 B |
| 02/03/2025 | $204.95 | $205.24 (0.14%) | $206.60 | $200.63 | 652,539 | $11.47 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.
