Paycom Software (PAYC)
NYSE:PAYC
Want to see PAYC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
136.14
136.75
133.16
134.35
134.35
-2.63%
811,905
0.52
May 20, 2026
139.50
139.50
133.54
137.98
137.98
-2.26%
905,606
0.58
May 19, 2026
142.17
145.15
139.85
141.17
141.17
+1.43%
1,102,526
0.70
May 18, 2026
136.84
142.41
136.84
139.18
139.18
+2.16%
802,088
0.50
May 15, 2026
136.18
140.45
135.16
136.24
136.24
+1.97%
1,128,858
0.69
May 14, 2026
134.69
135.95
130.95
133.61
133.61
-0.96%
1,304,406
0.80
May 13, 2026
136.05
138.61
132.34
134.90
134.90
-1.96%
1,192,187
0.71
May 12, 2026
139.45
141.47
135.85
137.60
137.60
-0.61%
1,256,198
0.73
May 11, 2026
136.08
139.46
134.25
138.44
138.44
+1.15%
1,203,788
0.69
May 08, 2026
136.75
137.07
130.74
136.87
136.87
-1.13%
1,190,522
0.67
May 07, 2026
131.08
138.75
129.88
138.43
138.43
+9.55%
2,189,460
1.25
May 06, 2026
129.70
131.69
125.08
126.36
126.36
-4.04%
1,378,289
0.78
May 05, 2026
133.35
133.43
129.42
131.68
131.68
-0.42%
760,369
0.43
May 04, 2026
131.82
137.00
131.04
132.23
132.23
+0.20%
941,958
0.53
May 01, 2026
129.87
132.80
127.21
131.96
131.96
+4.10%
835,991
0.46
Apr 30, 2026
126.56
127.70
124.34
126.76
126.76
-0.91%
606,458
0.33
Apr 29, 2026
125.58
128.19
124.18
127.93
127.93
+2.49%
665,420
0.36
Apr 28, 2026
125.91
127.60
123.72
124.82
124.82
+0.73%
539,009
0.29
Apr 27, 2026
123.42
126.47
122.00
123.91
123.91
+0.15%
609,636
0.33
Apr 24, 2026
125.11
126.04
121.28
123.72
123.72
-1.42%
1,085,097
0.58
Apr 23, 2026
127.50
128.22
121.79
125.50
125.50
-3.78%
653,322
0.35
Apr 22, 2026
132.32
134.83
128.29
130.43
130.43
>-0.01%
927,442
0.49
Apr 21, 2026
132.81
136.97
129.99
130.44
130.44
-1.91%
820,474
0.44
Apr 20, 2026
126.85
133.76
126.85
132.98
132.98
+4.77%
1,176,736
0.63
Apr 17, 2026
126.71
127.70
124.13
126.93
126.93
+1.12%
986,583
0.53
Apr 16, 2026
125.85
127.21
124.34
125.53
125.53
+1.53%
827,034
0.44
Apr 15, 2026
121.12
125.85
119.00
123.64
123.64
+3.17%
899,220
0.48
Apr 14, 2026
120.26
123.28
118.44
119.84
119.84
+0.19%
869,803
0.47
Apr 13, 2026
114.15
120.02
114.15
119.61
119.61
+5.30%
1,095,617
0.59
Apr 10, 2026
114.28
115.67
110.49
113.59
113.59
-1.09%
1,047,984
0.57
Apr 09, 2026
116.59
117.13
112.84
114.84
114.84
-2.54%
1,106,373
0.60
Apr 08, 2026
124.63
126.89
117.78
117.83
117.83
-5.14%
1,006,085
0.55
Apr 07, 2026
123.60
126.91
122.85
124.22
124.22
+1.02%
1,081,441
0.59
Apr 06, 2026
122.93
124.12
121.00
122.97
122.97
-0.48%
1,303,379
0.72
Apr 03, 2026
122.28
125.07
119.30
123.56
123.56
0.00%
0
0.00
Apr 02, 2026
122.28
125.07
119.30
123.56
123.56
+2.28%
727,432
0.40
Apr 01, 2026
121.51
122.87
117.51
120.80
120.80
-0.61%
765,072
0.42
Mar 31, 2026
123.09
125.19
119.12
121.54
121.54
+0.47%
756,766
0.41
Mar 30, 2026
117.88
121.76
117.39
120.97
120.97
+3.34%
906,403
0.50
Mar 27, 2026
121.23
121.23
116.31
117.06
117.06
-4.85%
1,114,894
0.61
Mar 26, 2026
118.68
124.40
118.68
123.03
123.03
+2.68%
1,888,583
1.05
Mar 25, 2026
121.68
123.19
117.78
119.82
119.82
+0.72%
1,077,509
0.60
Mar 24, 2026
125.06
125.09
118.14
118.96
118.96
-6.03%
1,241,164
0.70
Mar 23, 2026
125.37
127.81
124.24
126.59
126.59
+1.42%
1,165,942
0.66
Mar 20, 2026
123.94
127.07
121.59
124.82
124.82
+0.54%
14,551,630
9.49
Mar 19, 2026
124.19
128.09
123.77
124.15
124.15
-0.27%
926,642
0.61
Mar 18, 2026
124.00
126.22
123.62
124.49
124.49
-1.10%
1,215,346
0.79
Mar 17, 2026
124.08
127.08
123.64
125.87
125.87
+1.94%
1,131,630
0.73
Mar 16, 2026
124.34
125.82
122.31
123.47
123.47
-1.78%
4,003,697
2.67
Mar 13, 2026
127.04
128.23
124.85
125.71
125.71
-0.72%
1,085,524
0.73
Rows: