Paycom Software Inc. (PAYC)
NYSE: PAYC
· Real-Time Price · USD
224.34
2.99 (1.35%)
At close: Sep 04, 2025, 3:59 PM
222.52
-0.81%
After-hours: Sep 04, 2025, 05:37 PM EDT
PAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 218.73 | 221.40 | 216.62 | 221.35 | 221.35 | 0.61% | 785,363 |
| 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 |
| Aug 28, 2025 | 227.81 | 228.15 | 225.63 | 225.71 | 225.71 | -0.96% | 524,333 |
| Aug 27, 2025 | 226.47 | 228.48 | 225.86 | 227.89 | 227.89 | 0.85% | 679,135 |
| Aug 26, 2025 | 230.28 | 232.34 | 225.86 | 225.97 | 225.97 | -2.08% | 679,248 |
| Aug 25, 2025 | 232.98 | 234.60 | 229.92 | 230.78 | 230.78 | -1.33% | 372,438 |
| Aug 22, 2025 | 225.72 | 234.28 | 224.51 | 233.89 | 233.51 | 3.80% | 699,300 |
| Aug 21, 2025 | 225.49 | 226.45 | 222.91 | 225.32 | 224.96 | -0.72% | 514,826 |
| Aug 20, 2025 | 226.81 | 229.31 | 224.05 | 226.95 | 226.59 | -0.43% | 817,234 |
| Aug 19, 2025 | 224.92 | 228.44 | 223.75 | 227.93 | 227.56 | 1.18% | 656,611 |
| Aug 18, 2025 | 221.55 | 225.85 | 221.55 | 225.28 | 224.92 | 3.73% | 622,700 |
| Aug 15, 2025 | 216.57 | 218.53 | 215.46 | 217.18 | 216.83 | 0.55% | 593,622 |
| Aug 14, 2025 | 219.01 | 220.43 | 215.95 | 216.00 | 215.65 | -2.48% | 578,608 |
| Aug 13, 2025 | 215.16 | 222.30 | 213.76 | 221.49 | 221.13 | 2.92% | 752,330 |
| Aug 12, 2025 | 222.10 | 222.30 | 213.55 | 215.21 | 214.86 | -2.64% | 769,809 |
| Aug 11, 2025 | 229.63 | 230.60 | 220.10 | 221.04 | 220.69 | -3.83% | 711,061 |
| Aug 8, 2025 | 233.75 | 234.22 | 227.54 | 229.85 | 229.48 | -1.51% | 672,100 |
| Aug 7, 2025 | 238.79 | 248.95 | 231.36 | 233.38 | 233.01 | 4.53% | 1,484,200 |
| Aug 6, 2025 | 226.35 | 226.94 | 219.73 | 223.26 | 222.90 | -0.00% | 1,636,319 |