Paycom (PAYC)
NYSE:PAYC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 12, 2026
130.64
133.07
125.63
126.62
126.62
-2.85%
1,297,416
0.88
Mar 11, 2026
133.25
134.77
127.76
130.33
130.33
-1.20%
1,082,551
0.73
Mar 10, 2026
137.11
137.11
130.15
131.91
131.91
-4.59%
1,376,732
0.94
Mar 09, 2026
136.48
138.86
133.24
138.25
138.25
+0.45%
1,558,830
1.07
Mar 06, 2026
138.71
138.71
131.03
138.01
137.64
+0.99%
1,670,771
1.16
Mar 05, 2026
134.24
138.38
134.24
136.66
136.29
+1.90%
1,923,243
1.35
Mar 04, 2026
130.46
135.53
129.95
134.11
133.75
+1.75%
2,027,381
1.45
Mar 03, 2026
126.81
132.38
126.81
131.81
131.45
+2.74%
2,533,229
1.85
Mar 02, 2026
124.09
130.10
124.09
128.30
127.95
+1.96%
2,438,184
1.82
Feb 27, 2026
126.93
127.13
120.21
125.83
125.49
-3.05%
5,960,191
4.75
Feb 26, 2026
125.00
130.89
124.24
129.79
129.44
+4.75%
2,536,594
2.07
Feb 25, 2026
119.56
124.02
118.42
123.91
123.57
+3.83%
1,915,452
1.60
Feb 24, 2026
114.68
120.23
114.11
119.34
119.02
+4.29%
2,323,583
2.00
Feb 23, 2026
113.28
116.50
112.93
114.43
114.12
-0.24%
2,798,932
2.48
Feb 20, 2026
120.55
121.76
114.66
114.71
114.40
-4.98%
1,936,904
1.74
Feb 19, 2026
123.62
123.99
118.46
120.72
120.39
-2.82%
2,168,903
1.98
Feb 18, 2026
123.94
125.64
122.38
124.22
123.88
+1.55%
3,126,750
2.95
Feb 17, 2026
124.57
125.30
119.10
122.32
121.99
-2.39%
2,796,794
2.72
Feb 16, 2026
121.73
127.00
120.11
125.31
124.97
0.00%
0
0.00
Feb 13, 2026
121.73
127.00
120.11
125.31
124.97
+4.63%
4,024,568
4.10
Feb 12, 2026
106.79
120.14
104.90
119.76
119.43
+0.88%
4,829,331
5.25
Feb 11, 2026
124.99
125.01
116.83
118.71
118.39
-4.99%
3,155,453
3.57
Feb 10, 2026
130.00
131.75
124.75
124.94
124.60
-3.46%
1,794,898
2.06
Feb 09, 2026
130.73
133.19
128.41
129.42
129.07
-1.18%
1,350,840
1.56
Feb 06, 2026
131.87
134.29
127.79
130.97
130.61
-0.47%
1,898,810
2.24
Feb 05, 2026
131.15
134.47
129.07
131.59
131.23
+1.35%
1,640,828
1.96
Feb 04, 2026
123.45
130.59
122.62
129.84
129.49
+4.43%
1,916,397
2.33
Feb 03, 2026
130.33
131.97
124.08
124.33
123.99
-6.74%
1,912,441
2.32
Feb 02, 2026
136.98
137.99
132.99
133.31
132.95
-1.07%
930,750
1.12
Jan 30, 2026
134.59
136.23
132.80
134.75
134.38
+0.31%
1,335,728
1.63
Jan 29, 2026
136.89
139.65
132.13
134.34
133.97
-3.80%
2,283,386
2.86
Rows: