Paycom Software, Inc. (PAYC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Paycom Software, Inc. (PAYC) 10 years ago, it would be worth $4,473.03 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $480.99, while $1000 invested 1 year ago would be worth $988.22. This corresponds to total returns of 347.3%, -51.9%, -1.18%, respectively, with annualized returns of 16.15%, -13.62%, -1.18%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 216.14 | 218.91 | 218.91 | 220.31 | 216.05 | 557,652 |
| September 10, 2026 | 216.19 | 216.04 | 216.04 | 219.12 | 214.99 | 589,513 |
| September 09, 2026 | 219.23 | 215.58 | 215.58 | 219.94 | 213.65 | 825,094 |
| September 08, 2026 | 227.36 | 219.16 | 219.16 | 228.49 | 218.16 | 999,767 |
| September 04, 2026 | 238.14 | 231.67 | 231.67 | 238.15 | 230.56 | 650,977 |
| September 03, 2026 | 240 | 240.52 | 240.52 | 244.98 | 237.32 | 587,852 |
| September 02, 2026 | 237.09 | 236.25 | 236.25 | 240.59 | 234.48 | 606,210 |
| September 01, 2026 | 241.77 | 237.95 | 237.95 | 243.28 | 237.12 | 721,480 |
| August 31, 2026 | 235.3 | 239.1 | 239.1 | 239.58 | 234.73 | 746,577 |
| August 28, 2026 | 236.41 | 238.53 | 238.53 | 242.5 | 233.17 | 474,988 |
| August 27, 2026 | 233.01 | 237.04 | 237.04 | 239.92 | 231.78 | 818,533 |
| August 26, 2026 | 226.82 | 232.31 | 232.31 | 233.21 | 225.58 | 548,943 |
| August 25, 2026 | 230.37 | 231.7 | 231.7 | 233.46 | 227.21 | 482,307 |
| August 24, 2026 | 228.46 | 229.62 | 229.62 | 232.37 | 227.43 | 490,005 |
| August 21, 2026 | 226.7 | 229.07 | 229.07 | 230.53 | 223.87 | 640,794 |
| August 20, 2026 | 221.47 | 226.72 | 226.72 | 227.3 | 221.13 | 649,957 |
| August 19, 2026 | 216.74 | 222.16 | 222.16 | 222.86 | 215.96 | 597,919 |
| August 18, 2026 | 217.68 | 215.72 | 215.72 | 221.6 | 215.43 | 708,042 |
| August 17, 2026 | 214.86 | 214.19 | 214.19 | 216.89 | 212.54 | 448,331 |
| August 14, 2026 | 224.61 | 218.13 | 218.13 | 224.82 | 216.42 | 545,656 |
| August 13, 2026 | 211 | 223.63 | 223.63 | 224.63 | 207.94 | 1.27M |
| August 12, 2026 | 213.49 | 211.28 | 211.28 | 213.49 | 204.36 | 724,444 |
| August 11, 2026 | 212.97 | 212.23 | 212.23 | 215.62 | 210.12 | 671,999 |
| August 10, 2026 | 213 | 213.45 | 213.45 | 214.17 | 210.03 | 1.23M |
| August 07, 2026 | 216.94 | 214.94 | 214.94 | 222.43 | 213.56 | 1.27M |
| August 06, 2026 | 212.89 | 215.97 | 215.97 | 220.48 | 208 | 3.83M |
| August 05, 2026 | 178.65 | 174.8 | 174.8 | 179.24 | 172.61 | 808,553 |
| August 04, 2026 | 166.14 | 175.3 | 175.3 | 175.54 | 165 | 1.07M |
| August 03, 2026 | 167.97 | 168.67 | 168.67 | 172.54 | 167.06 | 924,293 |
| July 31, 2026 | 160.28 | 163.96 | 163.96 | 165 | 157.42 | 865,830 |
| July 30, 2026 | 165.29 | 161.52 | 161.52 | 166.05 | 156.41 | 1.16M |
| July 29, 2026 | 162.61 | 168.92 | 168.92 | 172.54 | 162.61 | 1.06M |
| July 28, 2026 | 154.68 | 161.72 | 161.72 | 164.38 | 154.54 | 884,576 |
| July 27, 2026 | 149.1 | 151.3 | 151.3 | 156.13 | 147.38 | 979,472 |
| July 23, 2026 | 140.82 | 138.7 | 138.7 | 141.7 | 136.8 | 591,146 |
| July 22, 2026 | 145.31 | 139.3 | 139.3 | 145.7 | 138.22 | 518,322 |
| July 21, 2026 | 145.21 | 144.22 | 144.22 | 149.51 | 143.25 | 664,756 |
| July 20, 2026 | 146.33 | 149.71 | 149.71 | 150.93 | 144.22 | 617,107 |
| July 17, 2026 | 150.27 | 147.94 | 147.94 | 152.85 | 145.38 | 781,583 |
| July 16, 2026 | 147.85 | 150.48 | 150.48 | 153.2 | 147.19 | 916,078 |
| July 15, 2026 | 144.95 | 144.73 | 144.73 | 148.7 | 143.87 | 392,061 |
| July 14, 2026 | 140.34 | 143.67 | 143.67 | 145.09 | 140.2 | 511,503 |
| July 13, 2026 | 141.26 | 146.5 | 146.5 | 146.71 | 141 | 620,557 |
| July 10, 2026 | 141.57 | 139.08 | 139.08 | 142.07 | 138.1 | 560,175 |
| July 09, 2026 | 134.75 | 139.56 | 139.56 | 139.72 | 132.58 | 864,616 |
| July 08, 2026 | 142.23 | 138.5 | 138.5 | 142.28 | 136.84 | 840,907 |
| July 07, 2026 | 142.79 | 143.78 | 143.78 | 146 | 142.51 | 976,416 |
| July 06, 2026 | 137.95 | 139.9 | 139.9 | 140.85 | 135.69 | 911,070 |
| July 02, 2026 | 133.72 | 139.21 | 139.21 | 139.21 | 133.72 | 907,684 |
| July 01, 2026 | 128.8 | 133.96 | 133.96 | 135.35 | 127.79 | 1.33M |
| June 30, 2026 | 125.09 | 125.68 | 125.68 | 126.72 | 123.85 | 679,350 |
| June 29, 2026 | 131.74 | 127.18 | 127.18 | 133.13 | 126.66 | 853,768 |
| June 26, 2026 | 125.76 | 129.18 | 129.18 | 129.97 | 125.76 | 2.05M |
| June 25, 2026 | 125.67 | 124.48 | 124.48 | 128.58 | 123.44 | 657,797 |
| June 24, 2026 | 124.46 | 127.22 | 127.22 | 128.49 | 123.71 | 663,191 |
| June 23, 2026 | 126.9 | 124.28 | 124.28 | 128.07 | 124 | 900,838 |
| June 22, 2026 | 124.5 | 123.67 | 123.67 | 125.87 | 121.98 | 1.33M |
| June 18, 2026 | 121.23 | 124.85 | 124.85 | 126.3 | 121 | 3.26M |
| June 17, 2026 | 127.33 | 123.72 | 123.72 | 128.71 | 122.49 | 1.84M |
| June 16, 2026 | 134.87 | 129.13 | 129.13 | 136.87 | 128.28 | 826,616 |