Paycom Software Inc. (PAYC)
NYSE: PAYC
· Real-Time Price · USD
217.51
2.66 (1.24%)
At close: Sep 26, 2025, 3:59 PM
214.40
-1.43%
After-hours: Sep 26, 2025, 06:59 PM EDT
PAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 217.49 | 219.19 | 216.09 | 217.51 | 217.51 | 1.24% | 767,711 |
| Sep 25, 2025 | 216.81 | 216.81 | 213.81 | 214.85 | 214.85 | -1.18% | 657,100 |
| Sep 24, 2025 | 219.98 | 220.53 | 216.93 | 217.42 | 217.42 | -1.02% | 467,000 |
| Sep 23, 2025 | 220.34 | 220.69 | 216.78 | 219.66 | 219.66 | -0.20% | 556,000 |
| Sep 22, 2025 | 215.70 | 222.36 | 215.70 | 220.10 | 220.10 | 1.62% | 753,700 |
| Sep 19, 2025 | 216.46 | 218.71 | 215.84 | 216.60 | 216.60 | 0.02% | 1,660,400 |
| Sep 18, 2025 | 215.55 | 218.59 | 214.11 | 216.55 | 216.55 | 0.85% | 626,731 |
| Sep 17, 2025 | 214.60 | 218.79 | 213.38 | 214.73 | 214.73 | 0.66% | 688,200 |
| Sep 16, 2025 | 218.25 | 218.25 | 210.51 | 213.32 | 213.32 | -2.24% | 766,167 |
| Sep 15, 2025 | 222.84 | 223.65 | 218.05 | 218.20 | 218.20 | -1.99% | 485,417 |
| Sep 12, 2025 | 226.37 | 226.68 | 221.98 | 222.63 | 222.63 | -1.65% | 379,400 |
| Sep 11, 2025 | 221.12 | 227.49 | 220.63 | 226.37 | 226.37 | 2.49% | 471,800 |
| Sep 10, 2025 | 220.58 | 223.45 | 220.15 | 220.88 | 220.88 | -0.72% | 596,513 |
| Sep 9, 2025 | 224.12 | 224.12 | 219.22 | 222.49 | 222.49 | -0.81% | 589,476 |
| Sep 8, 2025 | 223.39 | 224.43 | 221.74 | 224.30 | 224.30 | 0.08% | 436,534 |
| Sep 5, 2025 | 225.02 | 227.30 | 222.40 | 224.12 | 224.12 | -0.17% | 445,844 |
| Sep 4, 2025 | 221.54 | 225.84 | 219.52 | 224.50 | 224.50 | 1.42% | 631,344 |
| Sep 3, 2025 | 218.73 | 221.40 | 216.62 | 221.35 | 221.35 | 0.61% | 830,520 |
| Sep 2, 2025 | 224.02 | 225.00 | 216.22 | 220.00 | 220.00 | -3.15% | 928,001 |
| Aug 29, 2025 | 225.79 | 227.57 | 225.34 | 227.15 | 227.15 | 0.64% | 341,923 |