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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	229.15	233.07	233.07	233.4	227.99	374,200
July 02, 2025	233.78	228.13	228.13	235.31	222.2	655,500
July 01, 2025	230.1	233.8	233.8	235.79	228.41	913,139
June 30, 2025	228.35	231.4	231.4	231.62	227.14	605,027
June 27, 2025	225.8	227.23	227.23	228.59	224.03	590,049
June 26, 2025	223.95	225.46	225.46	227.28	221.15	853,742
June 25, 2025	234.72	222.79	222.79	235.36	222.21	901,587
June 24, 2025	235	235.05	235.05	235.46	230.65	547,789
June 23, 2025	231.72	232.97	232.97	233.6	229.15	515,347
June 20, 2025	233.8	232.15	232.15	234.89	229.6	1.42M
June 18, 2025	241.9	232.82	232.82	242.53	231.62	1.01M
June 17, 2025	245.15	241.73	241.73	246.68	241.72	561,214
June 16, 2025	246.55	246.41	246.41	248.05	243.67	478,869
June 13, 2025	248.13	245	245	248.83	243.65	552,423
June 12, 2025	253.61	250.85	250.85	253.61	246.24	685,856
June 11, 2025	254.63	251.8	251.8	255.46	250.75	484,117
June 10, 2025	257.89	254.12	254.12	258.59	252.56	501,615
June 09, 2025	265.59	258.45	258.45	265.91	255.21	762,067
June 06, 2025	266.74	265.71	265.71	267.04	263.63	348,700
June 05, 2025	265.49	263.93	263.93	267.76	262.22	523,967
June 04, 2025	263.79	264.8	264.8	265.61	259.64	663,228
June 03, 2025	260	263.8	263.8	264.07	256.77	590,794
June 02, 2025	259.09	259.54	259.54	260	252.95	590,700
May 30, 2025	256.45	259.09	259.09	259.35	253.51	913,124
May 29, 2025	260.32	255.68	255.68	261.31	254.55	515,304
May 28, 2025	261.68	259.46	259.46	262.66	258.98	322,685
May 27, 2025	258.94	261.26	261.26	261.55	253.44	446,736
May 23, 2025	258.01	257.9	257.53	259.99	255.74	412,519
May 22, 2025	256.36	261.5	261.12	262.8	255.17	529,900

Paycom Software, Inc. (PAYC) NYSE