Paycom Software, Inc. (PAYC) NYSE
143.22
-5.36(-3.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
143.22
-5.36(-3.61%)
Currency In USD
If you invested $1000 in Paycom Software, Inc. (PAYC) 10 years ago, it would be worth $3,565.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $451.09, while $1000 invested 1 year ago would be worth $555.48. This corresponds to total returns of 256.53%, -54.89%, -44.45%, respectively, with annualized returns of 13.55%, -14.71%, -44.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 141.9 | 148.58 | 148.58 | 151.38 | 139.67 | 903,250 |
| May 29, 2026 | 136.04 | 139.67 | 139.67 | 144.14 | 135 | 1.19M |
| May 28, 2026 | 133.14 | 136.8 | 136.8 | 138.63 | 132.37 | 786,022 |
| May 27, 2026 | 132.93 | 132.28 | 132.28 | 137.33 | 131.5 | 597,959 |
| May 26, 2026 | 135.16 | 132.82 | 132.82 | 136.52 | 132.59 | 643,711 |
| May 22, 2026 | 134.97 | 137.8 | 137.8 | 138.75 | 134.51 | 513,801 |
| May 21, 2026 | 136.14 | 134.35 | 134.35 | 136.75 | 133.16 | 811,850 |
| May 20, 2026 | 139.5 | 137.98 | 137.98 | 139.5 | 133.54 | 905,521 |
| May 19, 2026 | 142.17 | 141.17 | 141.17 | 145.15 | 139.85 | 1.1M |
| May 18, 2026 | 136.84 | 139.18 | 139.18 | 142.41 | 136.84 | 802,000 |
| May 15, 2026 | 136.18 | 136.24 | 136.24 | 140.45 | 135.16 | 1.13M |
| May 14, 2026 | 134.69 | 133.61 | 133.61 | 135.95 | 130.95 | 1.3M |
| May 13, 2026 | 136.05 | 134.9 | 134.9 | 138.61 | 132.34 | 1.19M |
| May 12, 2026 | 139.45 | 137.6 | 137.6 | 141.47 | 135.85 | 1.26M |
| May 11, 2026 | 136.08 | 138.44 | 138.44 | 139.46 | 134.25 | 1.2M |
| May 08, 2026 | 136.75 | 136.87 | 136.87 | 137.07 | 130.74 | 1.18M |
| May 07, 2026 | 131.08 | 138.43 | 138.43 | 138.75 | 129.88 | 2.19M |
| May 06, 2026 | 129.7 | 126.36 | 126.36 | 131.69 | 125.08 | 1.36M |
| May 05, 2026 | 133.35 | 131.68 | 131.68 | 133.35 | 129.42 | 642,017 |
| May 04, 2026 | 131.82 | 132.23 | 132.23 | 137 | 131.04 | 941,172 |
| May 01, 2026 | 129.87 | 131.96 | 131.96 | 132.8 | 127.21 | 835,441 |
| April 30, 2026 | 126.56 | 126.76 | 126.76 | 127.7 | 124.34 | 606,340 |
| April 29, 2026 | 125.58 | 127.93 | 127.93 | 128.19 | 124.18 | 665,415 |
| April 28, 2026 | 125.91 | 124.82 | 124.82 | 127.6 | 123.72 | 538,969 |
| April 27, 2026 | 123.42 | 123.91 | 123.91 | 126.47 | 122 | 609,629 |
| April 24, 2026 | 125.11 | 123.72 | 123.72 | 126.04 | 121.28 | 1.07M |
| April 23, 2026 | 127.5 | 125.5 | 125.5 | 128.22 | 121.79 | 653,321 |
| April 22, 2026 | 132.32 | 130.43 | 130.43 | 134.82 | 128.29 | 925,974 |
| April 21, 2026 | 132.81 | 130.44 | 130.44 | 136.97 | 129.99 | 820,462 |
| April 20, 2026 | 126.85 | 132.98 | 132.98 | 133.76 | 126.85 | 1.18M |
| April 17, 2026 | 126.71 | 126.93 | 126.93 | 127.7 | 124.13 | 986,272 |
| April 16, 2026 | 125.85 | 125.53 | 125.53 | 127.21 | 124.34 | 826,886 |
| April 15, 2026 | 121.12 | 123.64 | 123.64 | 125.85 | 119 | 899,207 |
| April 14, 2026 | 120.26 | 119.84 | 119.84 | 123.28 | 118.44 | 869,412 |
| April 13, 2026 | 114.15 | 119.61 | 119.61 | 120.02 | 114.15 | 1.1M |
| April 10, 2026 | 114.28 | 113.59 | 113.59 | 115.67 | 110.49 | 1.05M |
| April 09, 2026 | 116.59 | 114.84 | 114.84 | 117.13 | 112.84 | 1.11M |
| April 08, 2026 | 124.63 | 117.83 | 117.83 | 126.89 | 117.78 | 1.01M |
| April 07, 2026 | 123.6 | 124.22 | 124.22 | 126.91 | 122.85 | 1.08M |
| April 06, 2026 | 122.93 | 122.97 | 122.97 | 124.12 | 121 | 1.3M |
| April 02, 2026 | 122.28 | 123.56 | 123.56 | 125.07 | 119.3 | 727,432 |
| April 01, 2026 | 121.51 | 120.8 | 120.8 | 122.87 | 117.51 | 765,065 |
| March 31, 2026 | 123.09 | 121.54 | 121.54 | 125.19 | 119.12 | 756,758 |
| March 30, 2026 | 117.88 | 120.97 | 120.97 | 121.76 | 117.39 | 899,809 |
| March 27, 2026 | 121.23 | 117.06 | 117.06 | 121.23 | 116.31 | 1.11M |
| March 26, 2026 | 118.68 | 123.03 | 123.03 | 124.4 | 118.68 | 1.89M |
| March 25, 2026 | 121.68 | 119.82 | 119.82 | 123.19 | 117.78 | 1.08M |
| March 24, 2026 | 125.06 | 118.96 | 118.96 | 125.09 | 118.14 | 1.24M |
| March 23, 2026 | 125.37 | 126.59 | 126.59 | 127.81 | 124.24 | 1.17M |
| March 20, 2026 | 123.94 | 124.82 | 124.82 | 127.07 | 121.59 | 14.55M |
| March 19, 2026 | 124.19 | 124.15 | 124.15 | 128.09 | 123.77 | 926,598 |
| March 18, 2026 | 124 | 124.49 | 124.49 | 126.22 | 123.62 | 1.22M |
| March 17, 2026 | 124.08 | 125.87 | 125.87 | 127.08 | 123.64 | 1.13M |
| March 16, 2026 | 124.34 | 123.47 | 123.47 | 125.82 | 122.31 | 4M |
| March 13, 2026 | 127.04 | 125.71 | 125.71 | 128.23 | 124.85 | 1.09M |
| March 12, 2026 | 130.64 | 126.62 | 126.62 | 133.07 | 125.63 | 1.3M |
| March 11, 2026 | 133.25 | 130.33 | 130.33 | 134.77 | 127.76 | 1.08M |
| March 10, 2026 | 137.11 | 131.91 | 131.91 | 137.11 | 130.15 | 1.37M |
| March 09, 2026 | 136.48 | 138.25 | 138.25 | 138.86 | 133.24 | 1.56M |
| March 06, 2026 | 138.71 | 138.01 | 137.64 | 138.71 | 131.03 | 1.67M |