Paycom Software Inc. (PAYC)
NYSE: PAYC
· Real-Time Price · USD
225.17
7.99 (3.68%)
At close: Aug 18, 2025, 3:59 PM
225.28
0.05%
After-hours: Aug 18, 2025, 04:41 PM EDT
PAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 216.57 | 218.53 | 215.46 | 217.18 | 217.18 | 0.55% | 593,622 |
| Aug 14, 2025 | 219.01 | 220.43 | 215.95 | 216.00 | 216.00 | -2.48% | 578,608 |
| Aug 13, 2025 | 215.16 | 222.30 | 213.76 | 221.49 | 221.49 | 2.92% | 752,330 |
| Aug 12, 2025 | 222.10 | 222.30 | 213.55 | 215.21 | 215.21 | -2.64% | 769,809 |
| Aug 11, 2025 | 229.63 | 230.60 | 220.10 | 221.04 | 221.04 | -3.83% | 711,061 |
| Aug 8, 2025 | 233.75 | 234.22 | 227.54 | 229.85 | 229.85 | -1.51% | 672,100 |
| Aug 7, 2025 | 238.79 | 248.95 | 231.36 | 233.38 | 233.38 | 4.53% | 1,484,200 |
| Aug 6, 2025 | 226.35 | 226.94 | 219.73 | 223.26 | 223.26 | -0.00% | 1,636,319 |
| Aug 5, 2025 | 229.77 | 229.77 | 223.09 | 223.27 | 223.27 | -2.64% | 568,350 |
| Aug 4, 2025 | 227.44 | 232.85 | 226.44 | 229.32 | 229.32 | 1.27% | 566,700 |
| Aug 1, 2025 | 231.12 | 231.12 | 225.21 | 226.44 | 226.44 | -2.20% | 580,500 |
| Jul 31, 2025 | 235.87 | 237.66 | 231.19 | 231.54 | 231.54 | -1.71% | 523,556 |
| Jul 30, 2025 | 236.78 | 238.44 | 233.49 | 235.57 | 235.57 | -0.79% | 518,410 |
| Jul 29, 2025 | 235.57 | 237.69 | 233.15 | 237.45 | 237.45 | 0.43% | 474,923 |
| Jul 28, 2025 | 239.00 | 239.62 | 235.60 | 236.44 | 236.44 | -0.99% | 474,900 |
| Jul 25, 2025 | 238.10 | 240.14 | 236.84 | 238.80 | 238.80 | 0.36% | 325,705 |
| Jul 24, 2025 | 236.44 | 238.51 | 234.59 | 237.95 | 237.95 | 0.64% | 382,554 |
| Jul 23, 2025 | 233.51 | 237.23 | 232.78 | 236.44 | 236.44 | 1.37% | 551,250 |
| Jul 22, 2025 | 228.61 | 234.45 | 228.61 | 233.25 | 233.25 | 2.33% | 622,194 |
| Jul 21, 2025 | 230.63 | 230.69 | 227.57 | 227.94 | 227.94 | -0.77% | 412,246 |