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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	220.58	220.88	220.88	223.45	220.15	596,513
September 09, 2025	224.12	222.49	222.49	224.12	219.22	589,476
September 08, 2025	223.39	224.3	224.3	224.43	221.74	436,534
September 05, 2025	224.97	224.12	224.12	227.33	222.4	445,838
September 04, 2025	221.54	224.5	224.5	225.84	219.52	631,344
September 03, 2025	218.73	221.35	221.35	221.4	216.62	830,520
September 02, 2025	224.02	220	220	225	216.22	928,001
August 29, 2025	225.79	227.15	227.15	227.57	225.34	334,443
August 28, 2025	227.81	225.71	225.71	228.15	225.63	524,333
August 27, 2025	226.47	227.89	227.89	228.48	225.86	679,135
August 26, 2025	230.28	225.97	225.97	232.34	225.86	679,248
August 25, 2025	232.98	230.78	230.78	234.6	229.92	372,336
August 22, 2025	225.72	233.89	233.51	234.28	224.51	699,300
August 21, 2025	225.49	225.32	224.96	226.45	222.91	514,826
August 20, 2025	226.81	226.95	226.59	229.31	224.05	817,234
August 19, 2025	224.92	227.93	227.56	228.44	223.75	656,611
August 18, 2025	221.55	225.32	225.32	225.85	221.55	530,077
August 15, 2025	216.57	217.18	217.18	218.53	215.46	593,622
August 14, 2025	219.01	216	216	220.43	215.95	578,608
August 13, 2025	215.16	221.49	221.49	222.3	213.76	752,330
August 12, 2025	222.1	215.21	215.21	222.3	213.55	769,809
August 11, 2025	229.63	221.04	221.04	230.6	220.1	711,061
August 08, 2025	233.75	229.85	229.85	234.22	227.54	672,100
August 07, 2025	238.79	233.38	233.38	248.95	231.36	1.48M
August 06, 2025	226.35	223.26	223.26	226.94	219.73	1.64M
August 05, 2025	229.77	223.27	223.27	229.77	223.09	568,291
August 04, 2025	227.44	229.32	229.32	232.85	226.44	566,700
August 01, 2025	231.12	226.44	226.44	231.12	225.21	580,500
July 31, 2025	235.87	231.54	231.54	237.66	231.19	523,556
July 30, 2025	236.78	235.57	235.57	238.44	233.49	518,410
July 29, 2025	235.57	237.45	237.45	237.69	233.15	474,923
July 28, 2025	239	236.44	236.44	239.62	235.6	474,900
July 25, 2025	238.1	238.8	238.8	240.14	236.84	325,705
July 24, 2025	236.44	237.95	237.95	238.51	234.59	382,554
July 23, 2025	233.51	236.44	236.44	237.23	232.78	551,250
July 22, 2025	228.61	233.25	233.25	234.45	228.61	622,194
July 21, 2025	230.63	227.94	227.94	230.69	227.57	412,246
July 18, 2025	226.74	229.71	229.71	230.15	224.34	481,419
July 17, 2025	224.02	224.72	224.72	226.45	222.98	429,235
July 16, 2025	223.06	223.24	223.24	223.57	219.4	421,437
July 15, 2025	221.76	221.73	221.73	224.16	220.87	468,708
July 14, 2025	220.23	222	222	223.6	218	630,712
July 11, 2025	228.87	220.2	220.2	229.32	219.86	624,587
July 10, 2025	233.51	229.36	229.36	234.37	228.71	418,438
July 09, 2025	233.98	234.08	234.08	235	230.77	476,500
July 08, 2025	233.7	233.97	233.97	236.24	232.54	519,360
July 07, 2025	232.35	232.39	232.39	235	229.69	511,839

Paycom Software, Inc. (PAYC) NYSE