Paycom Software, Inc. - PAYC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	165.31	166.14	166.14	167.44	164.43	645,096
December 03, 2025	161.89	164.56	164.56	165.17	161.89	447,911
December 02, 2025	162.86	161.95	161.95	163.87	160.38	595,019
December 01, 2025	160	161.81	161.81	163.78	159.49	769,516
November 28, 2025	161.33	161.17	161.17	162.17	160.74	214,500
November 26, 2025	163.75	160.82	160.82	164.2	160.4	671,601
November 25, 2025	160.55	164.34	164.34	164.54	159.81	796,618
November 24, 2025	161.84	159.21	159.21	161.84	158	1.05M
November 21, 2025	159.95	162.14	162.14	163.51	159.14	1.05M
November 20, 2025	162.34	159.91	159.91	162.5	159	694,220
November 19, 2025	161.52	160.97	160.97	161.59	159	607,356
November 18, 2025	163.6	161.33	161.33	165.11	159.34	610,445
November 17, 2025	166.61	164.09	164.09	168.82	163.2	847,771
November 14, 2025	163.69	166.12	166.12	166.39	162.28	890,300
November 13, 2025	166.01	164.66	164.66	167.07	164	976,528
November 12, 2025	171.04	167.66	167.66	171.35	166	988,004
November 11, 2025	166.77	170.34	170.34	170.37	165.37	932,400
November 10, 2025	162.83	166.8	166.8	166.95	162.5	987,900
November 07, 2025	163.85	162.15	162.15	164.48	159.36	944,914
November 06, 2025	176.3	164.01	164.01	176.3	156.5	2.05M
November 05, 2025	181.28	183.71	183.71	186.28	180.52	1.31M
November 04, 2025	185.17	181.91	181.91	186.21	180.57	593,231
November 03, 2025	186.86	184.85	184.85	186.86	182.88	890,719
October 31, 2025	184.64	187.09	187.09	188.08	183.76	610,135
October 30, 2025	186.56	185.29	185.29	188.41	184.72	679,501
October 29, 2025	195.35	186.46	186.46	196.6	185.62	795,703
October 28, 2025	199.22	198.5	198.5	201.42	198.41	488,533
October 27, 2025	197.19	200.24	200.24	202.87	197.19	399,386
October 24, 2025	202.1	199.51	199.51	202.22	199.41	436,500
October 23, 2025	201.96	200.25	200.25	203.47	200	482,100
October 22, 2025	206.08	202.35	202.35	206.49	202.18	377,400
October 21, 2025	201.09	206.86	206.86	207.33	200.42	510,879
October 20, 2025	200.69	201.09	201.09	203.24	200	438,000
October 17, 2025	200.28	200.69	200.69	202.43	198.13	449,725
October 16, 2025	200.48	200.49	200.49	201.57	198.51	646,516
October 15, 2025	202.05	199.5	199.5	202.57	199.5	431,442
October 14, 2025	199.48	200.53	200.53	203.06	199.48	532,200
October 13, 2025	198.82	201.3	201.3	202.24	197.73	410,445
October 10, 2025	203.04	199.82	199.82	203.62	199.63	494,226
October 09, 2025	206.27	202.59	202.59	206.39	202.36	654,913
October 08, 2025	203.76	205.08	205.08	206.49	201.99	527,700
October 07, 2025	201.1	203.71	203.71	203.99	199.5	780,357
October 06, 2025	202	200.22	200.22	204.02	199.59	1.04M
October 03, 2025	201.95	201.86	201.86	203.3	200	679,780
October 02, 2025	200.5	201.38	201.38	203.26	198.2	1.25M
October 01, 2025	208.5	199.23	199.23	208.5	198.97	1.59M
September 30, 2025	216.37	208.14	208.14	217.1	207.18	905,167
September 29, 2025	217.89	218.14	218.14	218.75	216.9	486,461
September 26, 2025	217.49	217.51	217.51	219.19	216.09	767,734
September 25, 2025	216.81	214.85	214.85	216.81	213.81	657,100
September 24, 2025	219.98	217.42	217.42	220.53	216.93	467,000
September 23, 2025	220.34	219.66	219.66	220.69	216.78	556,000
September 22, 2025	215.7	220.1	220.1	222.36	215.7	753,700
September 19, 2025	216.46	216.6	216.6	218.71	216	1.66M
September 18, 2025	215.55	216.55	216.55	218.59	214.11	606,892
September 17, 2025	214.6	214.73	214.73	218.79	213.38	688,200
September 16, 2025	218.25	213.32	213.32	218.25	210.51	766,167
September 15, 2025	222.84	218.2	218.2	223.65	218.05	485,417
September 12, 2025	226.37	222.63	222.63	226.68	221.98	379,400
September 11, 2025	221.12	226.37	226.37	227.49	220.63	471,800

Paycom Software, Inc. (PAYC) NYSE