Paycom Software, Inc. (PAYC) NYSE

Currency In USD

PAYC Historical Return

If you invested $1000 in Paycom Software, Inc. (PAYC) 10 years ago, it would be worth $4,768.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $491.47, while $1000 invested 1 year ago would be worth $985.88. This corresponds to total returns of 376.83%, -50.85%, -1.41%, respectively, with annualized returns of 16.9%, -13.24%, -1.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAYC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 15, 2026	133.87	134.69	134.69	139.44	133.5	1.18M
June 12, 2026	132.24	134.52	134.52	135.15	130	857,780
June 11, 2026	133.49	132.24	132.24	136.65	129.87	1.28M
June 10, 2026	134.1	136.72	136.72	138.86	133.5	795,694
June 09, 2026	134	136.14	136.14	136.98	133.22	767,188
June 08, 2026	135.01	135.7	135.7	136.84	133	678,680
June 05, 2026	138.64	137.62	137.62	139.17	135.71	653,314
June 04, 2026	141.64	137.08	137.08	142.84	136.73	509,211
June 03, 2026	142.6	137.79	137.79	142.6	135.5	712,889
June 02, 2026	144.12	144.23	144.23	145.47	141.36	994,872
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