Paycom Software (PAYC) Price: 220.99

Paycom Software, Inc. (PAYC)

220.99 -6.48 (-2.85%) USD | NYSE | Oct 02, 16:00

221.01 +0.02 (+0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	227.42	227.42	220.10	220.99	475438.0
Oct 01, 2026	225.60	229.04	222.20	227.47	517911.0
Sep 30, 2026	218.19	221.29	216.71	217.65	545026.0
Sep 29, 2026	215.05	220.52	212.40	218.58	746092.0
Sep 28, 2026	216.52	223.20	215.05	220.58	497258.0
Sep 25, 2026	221.01	222.81	219.06	220.46	442180.0
Sep 24, 2026	223.35	227.03	220.35	220.81	723937.0
Sep 23, 2026	225.10	225.63	218.91	221.68	561527.0
Sep 22, 2026	232.86	232.86	223.55	224.61	726735.0
Sep 21, 2026	226.01	228.39	224.64	226.24	517402.0
Sep 18, 2026	225.81	227.50	222.03	226.28	2.405M
Sep 17, 2026	227.11	230.95	222.25	226.06	658952.0
Sep 16, 2026	222.98	228.90	220.10	227.59	653611.0
Sep 15, 2026	221.63	231.49	220.46	226.76	1.087M
Sep 14, 2026	224.84	227.39	218.21	222.85	855145.0
Sep 11, 2026	216.14	220.31	216.05	218.91	557678.0
Sep 10, 2026	216.19	219.12	214.99	216.04	600169.0
Sep 09, 2026	219.23	219.94	213.65	215.58	832178.0
Sep 08, 2026	227.36	228.49	218.16	219.16	1.012M
Sep 04, 2026	238.14	238.15	230.56	231.67	662018.0
Sep 03, 2026	240.00	244.98	237.32	240.52	592009.0
Sep 02, 2026	237.09	240.58	234.48	236.25	608728.0
Sep 01, 2026	241.77	243.28	237.12	237.95	721723.0
Aug 31, 2026	235.30	239.58	234.72	239.10	746614.0
Aug 28, 2026	236.41	242.50	233.17	238.53	475025.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks