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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.55	114.71	114.71	121.76	114.66	1.94M
February 19, 2026	123.62	120.72	120.72	123.99	118.46	2.17M
February 18, 2026	123.94	124.22	124.22	125.64	122.38	3.13M
February 17, 2026	124.57	122.32	122.32	125.3	119.1	2.8M
February 13, 2026	121.73	125.31	125.31	127	120.11	4.02M
February 12, 2026	106.79	119.76	119.76	120.14	104.9	4.83M
February 11, 2026	124.99	118.71	118.71	125.01	116.83	3.16M
February 10, 2026	130	124.94	124.94	131.75	124.75	1.79M
February 09, 2026	130.73	129.42	129.42	133.19	128.41	1.35M
February 06, 2026	131.87	130.97	130.97	134.29	127.79	1.9M
February 05, 2026	131.15	131.59	131.59	134.47	129.07	1.64M
February 04, 2026	123.45	129.84	129.84	130.59	122.62	1.92M
February 03, 2026	130.33	124.33	124.33	131.97	124.08	1.91M
February 02, 2026	136.98	133.31	133.31	137.99	132.99	930,750
January 30, 2026	134.59	134.75	134.75	136.23	132.8	1.34M
January 29, 2026	136.89	134.34	134.34	139.65	132.13	2.28M
January 28, 2026	142.2	139.65	139.65	143.67	139.43	1.23M
January 27, 2026	146.08	142.19	142.19	147.23	141.91	1.13M
January 26, 2026	150	147.45	147.45	151	142.88	1.75M
January 23, 2026	152.47	152.29	152.29	153.45	149.29	784,067
January 22, 2026	150.68	152.57	152.57	153.55	150.01	814,121
January 21, 2026	148.74	149.18	149.18	150.62	148.07	868,880
January 20, 2026	146.49	147.48	147.48	150	145.61	998,495
January 16, 2026	152.5	148.41	148.41	152.8	148.41	925,800
January 15, 2026	155.07	152.78	152.78	157.66	152.47	769,522
January 14, 2026	157.17	154.58	154.58	157.74	153.74	710,000
January 13, 2026	158.17	157.5	157.5	159.04	154.5	945,125
January 12, 2026	156.96	158.94	158.94	159.3	154.72	928,539
January 09, 2026	157.64	157.17	157.17	157.8	155.4	469,425
January 08, 2026	155.73	157.8	157.8	159.1	155.4	703,100
January 07, 2026	157.28	156.82	156.82	158.3	155.5	630,100
January 06, 2026	152.06	156.55	156.55	157.42	151.75	640,761
January 05, 2026	152.95	153	153	155.47	151.81	957,546
January 02, 2026	159.43	152.4	152.4	159.85	151.84	965,378
December 31, 2025	159.81	159.36	159.36	160.63	159	654,926
December 30, 2025	160.25	160.52	160.52	161.95	159.3	594,804
December 29, 2025	160.36	160.76	160.76	161.11	158.55	690,724
December 26, 2025	160.14	160.41	160.41	160.89	159.28	600,015
December 24, 2025	159.4	160.4	160.4	160.53	159.04	254,607
December 23, 2025	165.58	159.63	159.63	165.58	158.86	708,200
December 22, 2025	162.82	165.42	165.42	166.36	162.75	624,300
December 19, 2025	164.1	162.72	162.72	164.64	161.89	2.25M
December 18, 2025	166.33	164.31	164.31	167.25	162.59	1.11M
December 17, 2025	164.93	166.97	166.97	170.22	164.93	984,729
December 16, 2025	161.22	162.77	162.77	163.57	160.3	578,100
December 15, 2025	167.15	162.81	162.81	167.49	162.5	835,048
December 12, 2025	166.59	166.61	166.61	169.27	165.6	643,737
December 11, 2025	163.54	166.08	166.08	168.85	162.91	796,646
December 10, 2025	162.46	163.8	163.8	163.89	161.06	825,503
December 09, 2025	164.2	162.7	162.7	165.28	162.14	690,336
December 08, 2025	163.81	163.97	163.97	165.41	162.44	816,681
December 05, 2025	165.5	165.72	165.72	169.25	164.53	807,844
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

Paycom Software, Inc. (PAYC) NYSE