Paycom Software, Inc. Common Stock (PAYC)

137.81
+0.02 (0.01%)
NYSE· Last Trade: Jun 4th, 2:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026142.60142.60135.50137.79721,156137.79
6/02/2026144.12145.47141.36144.23995,272144.23
6/01/2026141.90151.38139.67148.58906,991148.58
5/29/2026136.04144.14135.00139.671,190,589139.67
5/28/2026133.14138.63132.37136.80786,093136.80
5/27/2026132.93137.33131.50132.28598,082132.28
5/26/2026135.16136.52132.59132.82643,720132.82
5/22/2026134.97138.75134.51137.80513,802137.43
5/21/2026136.14136.75133.16134.35811,886133.98
5/20/2026139.50139.50133.54137.98905,526137.60
5/19/2026142.17145.15139.85141.171,102,527140.79
5/18/2026136.84142.41136.84139.18802,007138.80
5/15/2026136.18140.45135.16136.241,128,860135.87
5/14/2026134.69135.95130.94133.611,304,395133.25
5/13/2026136.05138.61132.34134.901,192,024134.53
5/12/2026139.45141.47135.84137.601,256,194137.23
5/11/2026136.08139.46134.25138.441,203,824138.06
5/08/2026136.75137.07130.74136.871,190,523136.50
5/07/2026131.08138.75129.88138.432,189,234138.05
5/06/2026129.70131.69125.08126.361,377,212126.02
5/05/2026133.35133.43129.42131.68760,328131.32
5/04/2026131.82137.00131.04132.23941,959131.87
5/01/2026129.87132.80127.20131.96835,991131.60
4/30/2026126.56127.70124.34126.76606,457126.42
4/29/2026125.58128.19124.17127.93665,424127.58
4/28/2026125.91127.60123.72124.82538,999124.48
4/27/2026123.42126.47122.00123.91609,629123.57
4/24/2026125.11126.04121.28123.721,085,098123.38
4/23/2026127.50128.22121.78125.50653,323125.16
4/22/2026132.32134.82128.29130.43927,445130.07
4/21/2026132.81136.97129.99130.44820,472130.09
4/20/2026126.85133.76126.85132.981,176,721132.62
4/17/2026126.71127.70124.13126.93986,584126.58
4/16/2026125.85127.20124.34125.53827,035125.19
4/15/2026121.12125.85119.00123.64899,223123.30
4/14/2026120.26123.28118.44119.84869,486119.51
4/13/2026114.15120.02114.15119.611,095,616119.28
4/10/2026114.28115.67110.49113.591,047,985113.28
4/09/2026116.59117.13112.84114.841,106,374114.53
4/08/2026124.63126.89117.78117.831,006,425117.51
4/07/2026123.60126.91122.85124.221,081,442123.88
4/06/2026122.93124.12121.00122.971,303,379122.64
4/02/2026122.28125.07119.30123.56727,433123.22
4/01/2026121.51122.87117.50120.80765,069120.47
3/31/2026123.09125.19119.12121.54756,764121.21
3/30/2026117.88121.75117.39120.97906,404120.64
3/27/2026121.23121.23116.31117.061,115,088116.74
3/26/2026118.68124.40118.68123.031,888,769122.69
3/25/2026121.68123.19117.78119.821,077,509119.49
3/24/2026125.06125.09118.14118.961,241,260118.64
3/23/2026125.37127.81124.24126.591,165,944126.25
3/20/2026123.94127.07121.59124.8214,557,362124.48
3/19/2026124.19128.09123.77124.15930,209123.81
3/18/2026124.00126.22123.62124.491,215,350124.15
3/17/2026124.08127.08123.64125.871,131,649125.53
3/16/2026124.34125.82122.31123.474,003,801123.13
3/13/2026127.04128.23124.84125.711,085,534125.37
3/12/2026130.64133.07125.63126.621,297,838126.28
3/11/2026133.25134.77127.76130.331,082,809129.97
3/10/2026137.11137.11130.15131.911,376,753131.55
3/09/2026136.48138.86133.24138.251,558,822137.87
3/06/2026138.71138.71131.03138.011,670,773137.26
3/05/2026134.24138.38134.24136.661,919,673135.92
3/04/2026130.46135.53129.95134.112,027,381133.38