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 $2,931.26 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $346.51, while $1000 invested 1 year ago would be worth $534.35. This corresponds to total returns of 193.13%, -65.35%, -46.56%, respectively, with annualized returns of 11.35%, -19.09%, -46.56%.

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
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
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