Paycom Software, Inc. (PAYC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 216.94 | 222.43 | 213.56 | 214.94 | -0.48% | 1,267,200 |
| 2026-08-06 | 212.89 | 220.48 | 208.00 | 215.97 | +23.55% | 3,831,200 |
| 2026-08-05 | 178.65 | 179.24 | 172.61 | 174.80 | -0.29% | 830,200 |
| 2026-08-04 | 166.14 | 175.54 | 165.00 | 175.30 | +3.93% | 1,065,600 |
| 2026-08-03 | 167.97 | 172.54 | 167.06 | 168.67 | +2.87% | 924,300 |
| 2026-07-31 | 160.28 | 165.00 | 157.42 | 163.96 | +1.51% | 866,900 |
| 2026-07-30 | 165.29 | 166.05 | 156.41 | 161.52 | -4.38% | 1,156,300 |
| 2026-07-29 | 162.61 | 172.54 | 162.61 | 168.92 | +4.45% | 1,055,700 |
| 2026-07-28 | 154.68 | 164.38 | 154.54 | 161.72 | +6.89% | 884,700 |
| 2026-07-27 | 149.10 | 156.13 | 147.38 | 151.30 | +4.09% | 979,500 |
| 2026-07-24 | 140.88 | 146.14 | 140.70 | 145.35 | +4.79% | 552,900 |
| 2026-07-23 | 140.82 | 141.69 | 136.80 | 138.70 | -0.43% | 591,100 |
| 2026-07-22 | 145.31 | 145.70 | 138.22 | 139.30 | -3.41% | 520,400 |
| 2026-07-21 | 145.21 | 149.51 | 143.25 | 144.22 | -3.67% | 682,400 |
| 2026-07-20 | 146.33 | 150.93 | 144.22 | 149.71 | +1.20% | 617,200 |
| 2026-07-17 | 150.27 | 152.85 | 145.38 | 147.94 | -1.69% | 781,600 |
| 2026-07-16 | 147.85 | 153.20 | 147.19 | 150.48 | +3.97% | 916,100 |
| 2026-07-15 | 144.95 | 148.70 | 143.87 | 144.73 | +0.74% | 414,800 |
| 2026-07-14 | 140.34 | 145.09 | 140.20 | 143.67 | -1.93% | 511,500 |
| 2026-07-13 | 141.26 | 146.71 | 141.00 | 146.50 | +5.34% | 620,600 |
| 2026-07-10 | 141.57 | 142.07 | 138.10 | 139.08 | -0.34% | 560,200 |
| 2026-07-09 | 134.75 | 139.72 | 132.58 | 139.56 | +0.77% | 864,600 |
| 2026-07-08 | 142.23 | 142.28 | 136.84 | 138.50 | -3.67% | 1,061,500 |
| 2026-07-07 | 142.79 | 146.00 | 142.51 | 143.78 | +2.77% | 976,400 |
| 2026-07-06 | 137.95 | 140.85 | 135.69 | 139.90 | +0.50% | 911,100 |
| 2026-07-02 | 133.72 | 139.21 | 133.72 | 139.21 | +3.92% | 907,700 |
| 2026-07-01 | 128.80 | 135.35 | 127.78 | 133.96 | +6.59% | 1,333,600 |
| 2026-06-30 | 125.09 | 126.72 | 123.85 | 125.68 | -1.18% | 679,400 |
| 2026-06-29 | 131.74 | 133.13 | 126.66 | 127.18 | -1.55% | 853,800 |
| 2026-06-26 | 125.76 | 129.97 | 125.76 | 129.18 | +3.78% | 2,097,400 |
| 2026-06-25 | 125.67 | 128.58 | 123.44 | 124.48 | -2.15% | 663,500 |
| 2026-06-24 | 124.46 | 128.49 | 123.71 | 127.22 | +2.37% | 672,300 |
| 2026-06-23 | 126.90 | 128.07 | 124.00 | 124.28 | +0.49% | 900,800 |
| 2026-06-22 | 124.50 | 125.87 | 121.97 | 123.67 | -0.95% | 1,333,200 |
| 2026-06-18 | 121.23 | 126.30 | 121.00 | 124.85 | +0.91% | 3,261,500 |
| 2026-06-17 | 127.33 | 128.71 | 122.49 | 123.72 | -4.19% | 1,841,000 |
| 2026-06-16 | 134.87 | 136.87 | 128.28 | 129.13 | -4.13% | 826,600 |
| 2026-06-15 | 133.87 | 139.44 | 133.50 | 134.69 | +0.13% | 1,195,100 |
| 2026-06-12 | 132.24 | 135.15 | 130.00 | 134.52 | +1.72% | 857,800 |
| 2026-06-11 | 133.49 | 136.65 | 129.87 | 132.24 | -3.28% | 1,276,900 |
| 2026-06-10 | 134.10 | 138.86 | 133.50 | 136.72 | +0.43% | 795,800 |
| 2026-06-09 | 134.00 | 136.98 | 133.22 | 136.14 | +0.32% | 778,100 |
| 2026-06-08 | 135.01 | 136.84 | 133.00 | 135.70 | -1.40% | 678,700 |
| 2026-06-05 | 138.64 | 139.17 | 135.71 | 137.62 | +0.39% | 653,300 |
| 2026-06-04 | 141.64 | 142.84 | 136.72 | 137.08 | -0.52% | 509,200 |
| 2026-06-03 | 142.60 | 142.60 | 135.50 | 137.79 | -4.47% | 721,200 |
| 2026-06-02 | 144.12 | 145.47 | 141.36 | 144.23 | -2.93% | 995,300 |
| 2026-06-01 | 141.90 | 151.38 | 139.67 | 148.58 | +6.38% | 907,000 |
| 2026-05-29 | 136.04 | 144.14 | 135.00 | 139.67 | +2.10% | 1,190,500 |
| 2026-05-28 | 133.14 | 138.63 | 132.37 | 136.80 | +3.42% | 786,000 |
| 2026-05-27 | 132.93 | 137.33 | 131.50 | 132.28 | -0.41% | 598,000 |
| 2026-05-26 | 135.16 | 136.52 | 132.59 | 132.82 | -3.61% | 643,700 |
| 2026-05-22 | 134.97 | 138.75 | 134.51 | 137.80 | +2.57% | 513,800 |
| 2026-05-21 | 136.14 | 136.75 | 133.16 | 134.35 | -2.63% | 811,900 |
| 2026-05-20 | 139.50 | 139.50 | 133.54 | 137.98 | -2.26% | 905,500 |
| 2026-05-19 | 142.17 | 145.15 | 139.85 | 141.17 | +1.43% | 1,102,500 |
| 2026-05-18 | 136.84 | 142.41 | 136.84 | 139.18 | +2.16% | 802,000 |
| 2026-05-15 | 136.18 | 140.45 | 135.16 | 136.24 | +1.97% | 1,128,800 |
| 2026-05-14 | 134.69 | 135.95 | 130.94 | 133.61 | -0.96% | 1,304,400 |
| 2026-05-13 | 136.05 | 138.61 | 132.34 | 134.90 | -1.96% | 1,192,000 |
| 2026-05-12 | 139.45 | 141.47 | 135.84 | 137.60 | -0.61% | 1,256,200 |
| 2026-05-11 | 136.08 | 139.46 | 134.25 | 138.44 | +1.15% | 1,203,800 |
| 2026-05-08 | 136.75 | 137.07 | 130.74 | 136.87 | -1.13% | 1,190,500 |
| 2026-05-07 | 131.08 | 138.75 | 129.88 | 138.43 | +9.55% | 2,189,200 |
| 2026-05-06 | 129.70 | 131.69 | 125.08 | 126.36 | -4.04% | 1,378,300 |
| 2026-05-05 | 133.35 | 133.43 | 129.42 | 131.68 | -0.42% | 760,300 |
| 2026-05-04 | 131.82 | 137.00 | 131.04 | 132.23 | +0.20% | 941,600 |
| 2026-05-01 | 129.87 | 132.80 | 127.20 | 131.96 | +4.10% | 836,000 |
| 2026-04-30 | 126.56 | 127.70 | 124.34 | 126.76 | -0.91% | 606,500 |
| 2026-04-29 | 125.58 | 128.19 | 124.17 | 127.93 | +2.49% | 665,400 |
| 2026-04-28 | 125.91 | 127.60 | 123.72 | 124.82 | +0.73% | 539,000 |
| 2026-04-27 | 123.42 | 126.47 | 122.00 | 123.91 | +0.15% | 609,600 |
| 2026-04-24 | 125.11 | 126.04 | 121.28 | 123.72 | -1.42% | 1,085,100 |
| 2026-04-23 | 127.50 | 128.22 | 121.78 | 125.50 | -3.78% | 653,300 |
| 2026-04-22 | 132.32 | 134.82 | 128.29 | 130.43 | -0.01% | 927,400 |
| 2026-04-21 | 132.81 | 136.97 | 129.99 | 130.44 | -1.91% | 820,500 |
| 2026-04-20 | 126.85 | 133.76 | 126.85 | 132.98 | +4.77% | 1,176,700 |
| 2026-04-17 | 126.71 | 127.70 | 124.13 | 126.93 | +1.12% | 986,600 |
| 2026-04-16 | 125.85 | 127.20 | 124.34 | 125.53 | +1.53% | 826,900 |
| 2026-04-15 | 121.12 | 125.85 | 119.00 | 123.64 | +3.17% | 899,200 |
| 2026-04-14 | 120.26 | 123.28 | 118.44 | 119.84 | +0.19% | 869,500 |
| 2026-04-13 | 114.15 | 120.02 | 114.15 | 119.61 | +5.30% | 1,095,500 |
| 2026-04-10 | 114.28 | 115.67 | 110.49 | 113.59 | -1.09% | 1,047,900 |
| 2026-04-09 | 116.59 | 117.13 | 112.84 | 114.84 | -2.54% | 1,106,400 |
| 2026-04-08 | 124.63 | 126.89 | 117.78 | 117.83 | -5.14% | 1,006,400 |
| 2026-04-07 | 123.60 | 126.91 | 122.85 | 124.22 | +1.02% | 1,081,400 |
| 2026-04-06 | 122.93 | 124.12 | 121.00 | 122.97 | -0.48% | 1,303,400 |
| 2026-04-02 | 122.28 | 125.07 | 119.30 | 123.56 | +2.28% | 727,400 |
| 2026-04-01 | 121.51 | 122.87 | 117.50 | 120.80 | -0.61% | 765,100 |
| 2026-03-31 | 123.09 | 125.19 | 119.12 | 121.54 | +0.47% | 756,800 |
| 2026-03-30 | 117.88 | 121.75 | 117.39 | 120.97 | +3.34% | 906,400 |
| 2026-03-27 | 121.23 | 121.23 | 116.31 | 117.06 | -4.85% | 1,114,900 |
| 2026-03-26 | 118.68 | 124.40 | 118.68 | 123.03 | +2.68% | 1,888,600 |
| 2026-03-25 | 121.68 | 123.19 | 117.78 | 119.82 | +0.72% | 1,077,500 |
| 2026-03-24 | 125.06 | 125.09 | 118.14 | 118.96 | -6.03% | 1,241,200 |
| 2026-03-23 | 125.37 | 127.81 | 124.24 | 126.59 | +1.42% | 1,165,900 |
| 2026-03-20 | 123.94 | 127.07 | 121.59 | 124.82 | +0.54% | 14,557,300 |
| 2026-03-19 | 124.19 | 128.09 | 123.77 | 124.15 | -0.27% | 930,200 |
| 2026-03-18 | 124.00 | 126.22 | 123.62 | 124.49 | -1.10% | 1,215,300 |
| 2026-03-17 | 124.08 | 127.08 | 123.64 | 125.87 | +1.94% | 1,131,600 |
| 2026-03-16 | 124.34 | 125.82 | 122.31 | 123.47 | -1.78% | 4,003,700 |
| 2026-03-13 | 127.04 | 128.23 | 124.84 | 125.71 | -0.72% | 1,085,500 |
| 2026-03-12 | 130.64 | 133.07 | 125.63 | 126.62 | -2.85% | 1,297,800 |
| 2026-03-11 | 133.25 | 134.77 | 127.76 | 130.33 | -1.20% | 1,082,600 |
| 2026-03-10 | 137.11 | 137.11 | 130.15 | 131.91 | -4.59% | 1,376,800 |
| 2026-03-09 | 136.48 | 138.86 | 133.24 | 138.25 | +0.17% | 1,558,800 |
| 2026-03-06 | 138.71 | 138.71 | 131.03 | 138.01 | +0.99% | 1,670,800 |
| 2026-03-05 | 134.24 | 138.38 | 134.24 | 136.66 | +1.90% | 1,919,700 |
| 2026-03-04 | 130.46 | 135.53 | 129.95 | 134.11 | +1.74% | 2,027,400 |
| 2026-03-03 | 126.81 | 132.38 | 126.81 | 131.81 | +2.74% | 2,533,200 |
| 2026-03-02 | 124.09 | 130.10 | 124.09 | 128.30 | +1.96% | 2,438,200 |
| 2026-02-27 | 126.93 | 127.13 | 120.21 | 125.83 | -3.05% | 5,960,200 |
| 2026-02-26 | 125.00 | 130.89 | 124.23 | 129.79 | +4.75% | 2,536,600 |
| 2026-02-25 | 119.56 | 124.02 | 118.42 | 123.91 | +3.83% | 1,915,500 |
| 2026-02-24 | 114.68 | 120.23 | 114.11 | 119.34 | +4.29% | 2,323,600 |
| 2026-02-23 | 113.28 | 116.50 | 112.93 | 114.43 | -0.24% | 2,798,800 |
| 2026-02-20 | 120.55 | 121.76 | 114.66 | 114.71 | -4.98% | 1,936,600 |
| 2026-02-19 | 123.62 | 123.99 | 118.46 | 120.72 | -2.82% | 2,168,800 |
| 2026-02-18 | 123.94 | 125.64 | 122.38 | 124.22 | +1.55% | 3,126,600 |
| 2026-02-17 | 124.57 | 125.30 | 119.10 | 122.32 | -2.39% | 2,796,500 |
| 2026-02-13 | 121.73 | 127.00 | 120.11 | 125.31 | +4.63% | 4,024,500 |
| 2026-02-12 | 106.79 | 120.14 | 104.90 | 119.76 | +0.88% | 4,829,300 |
| 2026-02-11 | 124.99 | 125.01 | 116.83 | 118.71 | -4.99% | 3,155,500 |
| 2026-02-10 | 130.00 | 131.75 | 124.75 | 124.94 | -3.46% | 1,794,900 |
| 2026-02-09 | 130.73 | 133.19 | 128.41 | 129.42 | -1.18% | 1,350,800 |
| 2026-02-06 | 131.87 | 134.29 | 127.79 | 130.97 | -0.47% | 1,898,700 |
| 2026-02-05 | 131.15 | 134.47 | 129.07 | 131.59 | +1.35% | 1,640,700 |
| 2026-02-04 | 123.45 | 130.59 | 122.61 | 129.84 | +4.43% | 1,916,300 |
| 2026-02-03 | 130.33 | 131.97 | 124.08 | 124.33 | -6.74% | 1,912,400 |
| 2026-02-02 | 136.98 | 137.99 | 132.99 | 133.31 | -1.07% | 930,700 |
| 2026-01-30 | 134.59 | 136.22 | 132.80 | 134.75 | +0.31% | 1,335,700 |
| 2026-01-29 | 136.89 | 139.65 | 132.13 | 134.34 | -3.80% | 2,283,300 |
| 2026-01-28 | 142.20 | 143.67 | 139.43 | 139.65 | -1.79% | 1,229,300 |
| 2026-01-27 | 146.08 | 147.22 | 141.91 | 142.19 | -3.57% | 1,126,600 |
| 2026-01-26 | 150.00 | 151.00 | 142.88 | 147.45 | -3.18% | 1,749,900 |
| 2026-01-23 | 152.47 | 153.45 | 149.29 | 152.29 | -0.18% | 783,900 |
| 2026-01-22 | 150.68 | 153.55 | 150.01 | 152.57 | +2.27% | 814,100 |
| 2026-01-21 | 148.74 | 150.62 | 148.07 | 149.18 | +1.15% | 869,000 |
| 2026-01-20 | 146.49 | 150.00 | 145.61 | 147.48 | -0.63% | 998,400 |
| 2026-01-16 | 152.50 | 152.80 | 148.41 | 148.41 | -2.86% | 925,800 |
| 2026-01-15 | 155.07 | 157.66 | 152.47 | 152.78 | -1.16% | 769,200 |
| 2026-01-14 | 157.17 | 157.74 | 153.74 | 154.58 | -1.85% | 710,000 |
| 2026-01-13 | 158.17 | 159.04 | 154.50 | 157.50 | -0.91% | 945,000 |
| 2026-01-12 | 156.96 | 159.30 | 154.72 | 158.94 | +1.13% | 928,500 |
| 2026-01-09 | 157.64 | 157.80 | 155.40 | 157.17 | -0.40% | 469,400 |
| 2026-01-08 | 155.73 | 159.09 | 155.40 | 157.80 | +0.62% | 703,100 |
| 2026-01-07 | 157.28 | 158.30 | 155.50 | 156.82 | +0.17% | 630,100 |
| 2026-01-06 | 152.06 | 157.41 | 151.75 | 156.55 | +2.32% | 640,700 |
| 2026-01-05 | 152.95 | 155.47 | 151.81 | 153.00 | +0.39% | 957,500 |
| 2026-01-02 | 159.43 | 159.85 | 151.84 | 152.40 | -4.37% | 965,300 |
| 2025-12-31 | 159.81 | 160.63 | 159.00 | 159.36 | -0.72% | 654,900 |
| 2025-12-30 | 160.25 | 161.95 | 159.30 | 160.52 | -0.15% | 594,800 |
| 2025-12-29 | 160.36 | 161.11 | 158.55 | 160.76 | +0.22% | 690,700 |
| 2025-12-26 | 160.14 | 160.89 | 159.28 | 160.41 | +0.01% | 600,000 |
| 2025-12-24 | 159.40 | 160.53 | 159.04 | 160.40 | +0.48% | 255,000 |
| 2025-12-23 | 165.58 | 165.58 | 158.86 | 159.63 | -3.50% | 708,200 |
| 2025-12-22 | 162.82 | 166.35 | 162.75 | 165.42 | +1.66% | 624,300 |
| 2025-12-19 | 164.10 | 164.64 | 161.89 | 162.72 | -0.97% | 2,246,200 |
| 2025-12-18 | 166.33 | 167.25 | 162.59 | 164.31 | -1.59% | 1,107,500 |
| 2025-12-17 | 164.93 | 170.22 | 164.93 | 166.97 | +2.58% | 984,700 |
| 2025-12-16 | 161.22 | 163.57 | 160.30 | 162.77 | -0.02% | 578,100 |
| 2025-12-15 | 167.15 | 167.49 | 162.50 | 162.81 | -2.28% | 835,000 |
| 2025-12-12 | 166.59 | 169.27 | 165.60 | 166.61 | +0.32% | 643,700 |
| 2025-12-11 | 163.54 | 168.85 | 162.91 | 166.08 | +1.39% | 796,600 |
| 2025-12-10 | 162.46 | 163.89 | 161.06 | 163.80 | +0.68% | 825,500 |
| 2025-12-09 | 164.20 | 165.28 | 162.13 | 162.70 | -0.77% | 690,300 |
| 2025-12-08 | 163.81 | 165.41 | 162.44 | 163.97 | -1.06% | 816,300 |
| 2025-12-05 | 165.50 | 169.25 | 164.53 | 165.72 | -0.25% | 807,800 |
| 2025-12-04 | 165.31 | 167.44 | 164.43 | 166.14 | +0.96% | 645,100 |
| 2025-12-03 | 161.89 | 165.17 | 161.89 | 164.56 | +1.61% | 447,900 |
| 2025-12-02 | 162.86 | 163.87 | 160.38 | 161.95 | +0.09% | 595,000 |
| 2025-12-01 | 160.00 | 163.78 | 159.49 | 161.81 | +0.40% | 769,500 |
| 2025-11-28 | 161.33 | 162.16 | 160.74 | 161.17 | +0.22% | 214,500 |
| 2025-11-26 | 163.75 | 164.20 | 160.40 | 160.82 | -2.14% | 671,600 |
| 2025-11-25 | 160.55 | 164.54 | 159.81 | 164.34 | +3.22% | 796,500 |
| 2025-11-24 | 161.84 | 161.84 | 158.00 | 159.21 | -1.81% | 1,054,200 |
| 2025-11-21 | 159.95 | 163.51 | 159.13 | 162.14 | +1.39% | 1,049,200 |
| 2025-11-20 | 162.34 | 162.50 | 159.00 | 159.91 | -0.66% | 694,200 |
| 2025-11-19 | 161.52 | 161.59 | 159.00 | 160.97 | -0.22% | 607,300 |
| 2025-11-18 | 163.60 | 165.11 | 159.34 | 161.33 | -1.68% | 610,400 |
| 2025-11-17 | 166.61 | 168.82 | 163.20 | 164.09 | -1.22% | 847,700 |
| 2025-11-14 | 163.69 | 166.39 | 162.28 | 166.12 | +0.89% | 890,300 |
| 2025-11-13 | 166.01 | 167.07 | 164.00 | 164.66 | -1.79% | 976,500 |
| 2025-11-12 | 171.04 | 171.34 | 166.00 | 167.66 | -1.57% | 988,000 |
| 2025-11-11 | 166.77 | 170.37 | 165.37 | 170.34 | +2.12% | 932,400 |
| 2025-11-10 | 162.83 | 166.95 | 162.50 | 166.80 | +2.87% | 987,900 |
| 2025-11-07 | 163.85 | 164.47 | 159.36 | 162.15 | -1.13% | 944,900 |
| 2025-11-06 | 176.30 | 176.30 | 156.50 | 164.01 | -10.72% | 2,050,300 |
| 2025-11-05 | 181.28 | 186.28 | 180.52 | 183.71 | +0.99% | 1,306,200 |
| 2025-11-04 | 185.17 | 186.21 | 180.57 | 181.91 | -1.59% | 593,100 |
| 2025-11-03 | 186.86 | 186.86 | 182.88 | 184.85 | -1.20% | 890,700 |
| 2025-10-31 | 184.64 | 188.08 | 183.76 | 187.09 | +0.97% | 610,100 |
| 2025-10-30 | 186.56 | 188.41 | 184.72 | 185.29 | -0.63% | 679,500 |
| 2025-10-29 | 195.35 | 196.59 | 185.62 | 186.46 | -6.07% | 795,700 |
| 2025-10-28 | 199.22 | 201.41 | 198.41 | 198.50 | -0.87% | 488,500 |
| 2025-10-27 | 197.19 | 202.87 | 197.19 | 200.24 | +0.37% | 399,300 |
| 2025-10-24 | 202.10 | 202.22 | 199.41 | 199.51 | -0.37% | 436,500 |
| 2025-10-23 | 201.96 | 203.47 | 200.00 | 200.25 | -1.04% | 482,100 |
| 2025-10-22 | 206.08 | 206.49 | 202.18 | 202.35 | -2.18% | 377,400 |
| 2025-10-21 | 201.09 | 207.32 | 200.42 | 206.86 | +2.87% | 510,800 |
| 2025-10-20 | 200.69 | 203.24 | 200.00 | 201.09 | +0.20% | 438,000 |
| 2025-10-17 | 200.28 | 202.43 | 198.13 | 200.69 | +0.10% | 449,700 |
| 2025-10-16 | 200.48 | 201.56 | 198.51 | 200.49 | +0.50% | 646,500 |
| 2025-10-15 | 202.05 | 202.56 | 199.50 | 199.50 | -0.51% | 531,800 |
| 2025-10-14 | 199.48 | 203.06 | 199.48 | 200.53 | -0.38% | 532,200 |
| 2025-10-13 | 198.82 | 202.24 | 197.73 | 201.30 | +0.74% | 410,400 |
| 2025-10-10 | 203.04 | 203.62 | 199.63 | 199.82 | -1.37% | 494,200 |
| 2025-10-09 | 206.27 | 206.39 | 202.36 | 202.59 | -1.21% | 654,900 |
| 2025-10-08 | 203.76 | 206.49 | 201.99 | 205.08 | +0.67% | 527,700 |
| 2025-10-07 | 201.10 | 203.99 | 199.50 | 203.71 | +1.74% | 780,300 |
| 2025-10-06 | 202.00 | 204.02 | 199.59 | 200.22 | -0.81% | 1,038,900 |
| 2025-10-03 | 201.95 | 203.30 | 200.00 | 201.86 | +0.24% | 679,700 |
| 2025-10-02 | 200.50 | 203.26 | 198.19 | 201.38 | +1.08% | 1,254,300 |
| 2025-10-01 | 208.50 | 208.50 | 198.97 | 199.23 | -4.28% | 1,588,200 |
| 2025-09-30 | 216.37 | 217.10 | 207.18 | 208.14 | -4.60% | 905,100 |
| 2025-09-29 | 217.89 | 218.75 | 216.90 | 218.17 | +0.30% | 700,600 |
| 2025-09-26 | 217.49 | 219.19 | 216.09 | 217.51 | +1.24% | 767,700 |
| 2025-09-25 | 216.81 | 216.81 | 213.81 | 214.85 | -1.18% | 657,100 |
| 2025-09-24 | 219.98 | 220.53 | 216.93 | 217.42 | -1.02% | 467,000 |
| 2025-09-23 | 220.34 | 220.69 | 216.78 | 219.66 | -0.20% | 556,000 |
| 2025-09-22 | 215.70 | 222.36 | 215.70 | 220.10 | +1.62% | 753,700 |
| 2025-09-19 | 216.46 | 218.71 | 215.84 | 216.60 | +0.02% | 1,660,400 |
| 2025-09-18 | 215.55 | 218.59 | 214.11 | 216.55 | +0.85% | 626,600 |
| 2025-09-17 | 214.60 | 218.79 | 213.38 | 214.73 | +0.66% | 688,200 |
| 2025-09-16 | 218.25 | 218.25 | 210.50 | 213.32 | -2.24% | 766,100 |
| 2025-09-15 | 222.84 | 223.65 | 218.05 | 218.20 | -1.99% | 485,400 |
| 2025-09-12 | 226.37 | 226.68 | 221.98 | 222.63 | -1.65% | 379,400 |
| 2025-09-11 | 221.12 | 227.49 | 220.63 | 226.37 | +2.49% | 471,800 |
| 2025-09-10 | 220.58 | 223.45 | 220.15 | 220.88 | -0.72% | 596,500 |
| 2025-09-09 | 224.12 | 224.12 | 219.22 | 222.49 | -0.81% | 589,400 |
| 2025-09-08 | 223.39 | 224.43 | 221.74 | 224.30 | +0.08% | 436,500 |
| 2025-09-05 | 225.02 | 227.30 | 222.40 | 224.12 | -0.17% | 445,800 |
| 2025-09-04 | 221.54 | 225.84 | 219.52 | 224.50 | +1.42% | 631,300 |
| 2025-09-03 | 218.73 | 221.40 | 216.62 | 221.35 | +0.61% | 830,500 |
| 2025-09-02 | 224.02 | 225.00 | 216.22 | 220.00 | -3.15% | 928,000 |
| 2025-08-29 | 225.79 | 227.57 | 225.34 | 227.15 | +0.64% | 341,900 |
| 2025-08-28 | 227.81 | 228.15 | 225.63 | 225.71 | -0.96% | 524,300 |
| 2025-08-27 | 226.47 | 228.47 | 225.85 | 227.89 | +0.85% | 679,100 |
| 2025-08-26 | 230.28 | 232.34 | 225.86 | 225.97 | -2.08% | 679,200 |
| 2025-08-25 | 232.98 | 234.60 | 229.92 | 230.78 | -1.33% | 372,300 |
| 2025-08-22 | 225.72 | 234.28 | 224.50 | 233.89 | +3.80% | 699,300 |
| 2025-08-21 | 225.49 | 226.44 | 222.91 | 225.32 | -0.72% | 514,800 |
| 2025-08-20 | 226.81 | 229.31 | 224.05 | 226.95 | -0.43% | 817,200 |
| 2025-08-19 | 224.92 | 228.44 | 223.75 | 227.93 | +1.18% | 656,600 |
| 2025-08-18 | 221.55 | 225.85 | 221.55 | 225.28 | +3.73% | 622,700 |
| 2025-08-15 | 216.57 | 218.53 | 215.46 | 217.18 | +0.55% | 593,600 |
| 2025-08-14 | 219.01 | 220.43 | 215.95 | 216.00 | -2.48% | 578,600 |
| 2025-08-13 | 215.16 | 222.30 | 213.76 | 221.49 | +2.92% | 752,300 |
| 2025-08-12 | 222.10 | 222.30 | 213.55 | 215.21 | -2.64% | 769,700 |
| 2025-08-11 | 229.63 | 230.60 | 220.10 | 221.04 | -3.83% | 711,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+13.50%). Worst month: Aug (-7.64%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Paycom Software, Inc.'s (PAYC) latest close?
214.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is PAYC's 52-week high and low?
248.95 high and 104.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Paycom Software, Inc.'s strongest and weakest month historically?
Historically, PAYC's strongest calendar month has been Jul (average +13.50%) and its weakest Aug (average -7.64%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.