Paycom Software, Inc. Common Stock (PAYC)

240.52
+4.27 (1.81%)
NYSE· Last Trade: Sep 3rd, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Paycom Software, Inc. Common Stock (PAYC)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/2026240.00244.98237.32240.52592,004240.52
9/02/2026237.09240.59234.48236.25608,728236.25
9/01/2026241.77243.28237.12237.95721,723237.95
8/31/2026235.30239.58234.72239.10746,608239.10
8/28/2026236.41242.50233.17238.53475,026238.53
8/27/2026233.01239.92231.78237.04818,924237.04
8/26/2026226.82233.21225.58232.31548,985232.31
8/25/2026230.37233.46227.21231.70482,338231.70
8/24/2026228.46232.37227.43229.62490,047229.62
8/21/2026226.70230.53223.87229.07668,025228.69
8/20/2026221.47227.30221.13226.72650,188226.35
8/19/2026216.74222.86215.96222.16598,259221.80
8/18/2026217.68221.60215.43215.72708,044215.37
8/17/2026214.86216.89212.53214.19476,250213.84
8/14/2026224.61224.82216.42218.13545,706217.77
8/13/2026211.00224.63207.94223.631,270,432223.26
8/12/2026213.49213.49204.36211.28724,460210.93
8/11/2026212.97215.62210.12212.23672,011211.88
8/10/2026213.00214.17210.03213.451,232,753213.10
8/07/2026216.94222.43213.56214.941,267,268214.59
8/06/2026212.89220.48208.00215.973,834,031215.62
8/05/2026178.65179.24172.61174.80827,556174.51
8/04/2026166.14175.54165.00175.301,065,607175.01
8/03/2026167.97172.54167.06168.67924,325168.39
7/31/2026160.28165.00157.42163.96867,045163.69
7/30/2026165.29166.05156.41161.521,156,333161.26
7/29/2026162.61172.54162.61168.921,055,714168.64
7/28/2026154.68164.38154.54161.72884,678161.46
7/27/2026149.10156.13147.38151.30979,516151.05
7/24/2026140.88146.14140.70145.35552,947145.11
7/23/2026140.82141.69136.80138.70591,168138.47
7/22/2026145.31145.70138.22139.30520,422139.07
7/21/2026145.21149.51143.25144.22682,661143.98
7/20/2026146.33150.93144.22149.71617,213149.47
7/17/2026150.27152.85145.38147.94781,736147.70
7/16/2026147.85153.20147.19150.48916,148150.23
7/15/2026144.95148.70143.87144.73414,788144.49
7/14/2026140.34145.09140.20143.67511,503143.44
7/13/2026141.26146.71141.00146.50620,870146.26
7/10/2026141.57142.07138.10139.08560,175138.85
7/09/2026134.75139.72132.58139.56864,623139.33
7/08/2026142.23142.28136.84138.501,061,460138.27
7/07/2026142.79146.00142.51143.78976,450143.54
7/06/2026137.95140.85135.69139.90911,077139.67
7/02/2026133.72139.21133.72139.21907,704138.98
7/01/2026128.80135.35127.78133.961,333,551133.74
6/30/2026125.09126.72123.85125.68679,351125.47
6/29/2026131.74133.13126.66127.18853,831126.97
6/26/2026125.76129.97125.76129.182,097,387128.97
6/25/2026125.67128.58123.44124.48663,518124.28
6/24/2026124.46128.49123.71127.22672,278127.01
6/23/2026126.90128.07124.00124.28900,919124.08
6/22/2026124.50125.87121.97123.671,333,222123.47
6/18/2026121.23126.30121.00124.853,261,541124.65
6/17/2026127.33128.71122.49123.721,841,049123.52
6/16/2026134.87136.87128.28129.13826,629128.92
6/15/2026133.87139.44133.50134.691,195,088134.47
6/12/2026132.24135.15130.00134.52857,797134.30
6/11/2026133.49136.65129.87132.241,276,911132.02
6/10/2026134.10138.86133.50136.72795,756136.50
6/09/2026134.00136.98133.22136.14778,073135.92
6/08/2026135.01136.84133.00135.70679,070135.48
6/05/2026138.64139.17135.71137.62653,315137.40
6/04/2026141.64142.84136.72137.08509,228136.86