Get the Stockscreener App
252.70
1.34%
3.35
After Hours:
252.70
Overview
News
Price History
Option Chain
Financials
Why PAYC Down?
Discussions
Forecast
Dividend History
Paycom Software Inc Stock (PAYC) Price History
The historical daily chart and data for Paycom Software Inc stock (PAYC), show that the latest closing stock price as of May 09, 2025, is $252.70.
- Paycom Software Inc all-time high stock price is $558.97, occurred on November 02, 2021.
- The lowest Paycom Software Inc stock price recorded was $12.28 on July 21, 2014. Since then, Paycom Software Inc's stock price has risen over 1,958% to $252.70 now.
- The 52-week high stock price for PAYC is $255.12, representing a 0.96% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for PAYC is $139.50, indicating a -44.80% decrease from the current share price, occurred on July 09, 2024.
- The closing price of Paycom Software Inc (PAYC) stock in the beginning of 2024 was $404.75. The stock closed the year at $310.31, a loss of over -23.33% for the year.
The table below shows more information about PAYC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $255.1 | $247.8 | $7.36 | 730,359.0 | +1.34% |
| May 08, 2025 | $254.5 | $233.0 | $21.48 | 1,501,884.0 | +9.04% |
| May 07, 2025 | $228.9 | $223.4 | $5.55 | 757,873.0 | +0.39% |
| May 06, 2025 | $228.8 | $224.2 | $4.54 | 574,565.0 | +0.22% |
| May 05, 2025 | $230.4 | $225.3 | $5.11 | 459,825.0 | -0.04% |
| May 02, 2025 | $231.4 | $227.2 | $4.24 | 455,930.0 | +0.12% |
| May 01, 2025 | $231.2 | $226.0 | $5.14 | 499,256.0 | +0.31% |
| Apr 30, 2025 | $227.0 | $220.8 | $6.21 | 588,482.0 | -0.95% |
| Apr 29, 2025 | $229.8 | $225.2 | $4.54 | 410,312.0 | +0.91% |
| Apr 28, 2025 | $229.5 | $224.5 | $4.96 | 507,769.0 | -0.49% |
| Apr 25, 2025 | $228.9 | $223.8 | $5.07 | 348,847.0 | +0.77% |
| Apr 24, 2025 | $226.5 | $217.1 | $9.46 | 331,778.0 | +3.02% |
| Apr 23, 2025 | $224.3 | $215.9 | $8.40 | 393,708.0 | +3.65% |
| Apr 22, 2025 | $213.6 | $207.8 | $5.82 | 368,279.0 | +2.58% |
| Apr 21, 2025 | $215.8 | $201.7 | $14.08 | 616,800.0 | -4.94% |
| Apr 17, 2025 | $218.6 | $213.9 | $4.73 | 403,678.0 | +0.64% |
| Apr 16, 2025 | $219.3 | $213.1 | $6.20 | 371,609.0 | -1.71% |
| Apr 15, 2025 | $221.7 | $218.1 | $3.60 | 444,081.0 | +0.47% |
| Apr 14, 2025 | $221.4 | $215.8 | $5.55 | 544,684.0 | +1.18% |
| Apr 11, 2025 | $216.5 | $207.5 | $8.97 | 406,583.0 | +2.62% |
Paycom Software Inc Stock (PAYC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paycom Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paycom Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paycom Software Inc Stock (PAYC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $255.1 | $223.4 | $31.77 | 5,710,051.0 | +11.62% |
| Apr, 2025 | $229.8 | $185.5 | $44.26 | 12,352,780.0 | +3.62% |
| Mar, 2025 | $228.4 | $199.1 | $29.31 | 15,362,592.0 | -0.45% |
| Feb, 2025 | $222.1 | $199.1 | $23.00 | 12,958,262.0 | +5.74% |
| Jan, 2025 | $217.9 | $197.1 | $20.81 | 8,989,587.0 | +1.26% |
Paycom Software Inc Stock (PAYC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $242.7 | $201.1 | $41.64 | 11,408,424.0 | -11.85% |
| Nov, 2024 | $237.3 | $203.3 | $34.05 | 11,672,777.0 | +10.95% |
| Oct, 2024 | $222.3 | $159.8 | $62.48 | 13,494,259.0 | +25.49% |
| Sep, 2024 | $175.1 | $153.1 | $22.03 | 17,076,326.0 | +2.33% |
| Aug, 2024 | $178.9 | $152.5 | $26.44 | 16,782,705.0 | -2.40% |
| Jul, 2024 | $170.5 | $139.5 | $31.03 | 16,035,757.0 | +16.60% |
| Jun, 2024 | $149.3 | $139.7 | $9.63 | 18,248,017.0 | -1.57% |
| May, 2024 | $191.0 | $143.9 | $47.08 | 18,255,171.0 | -22.69% |
| Apr, 2024 | $208.0 | $182.4 | $25.60 | 15,981,803.0 | -5.54% |
| Mar, 2024 | $201.8 | $170.9 | $30.91 | 15,441,258.0 | +9.11% |
| Feb, 2024 | $200.1 | $179.6 | $20.52 | 21,655,655.0 | -4.13% |
| Jan, 2024 | $207.9 | $188.5 | $19.41 | 15,982,851.0 | -7.97% |
Paycom Software Inc Stock (PAYC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $209.6 | $180.4 | $29.20 | 16,111,719.0 | +13.80% |
| Nov, 2023 | $184.6 | $146.2 | $38.47 | 38,736,420.0 | -25.84% |
| Oct, 2023 | $280.0 | $236.9 | $43.09 | 10,637,657.0 | -5.52% |
| Sep, 2023 | $299.0 | $252.1 | $46.88 | 9,602,171.0 | -12.06% |
| Aug, 2023 | $373.1 | $276.6 | $96.50 | 15,472,460.0 | -20.05% |
| Jul, 2023 | $374.0 | $312.8 | $61.25 | 8,939,933.0 | +14.79% |
| Jun, 2023 | $328.9 | $273.1 | $55.82 | 10,683,283.0 | +14.68% |
| May, 2023 | $304.1 | $262.1 | $41.96 | 15,666,500.0 | -3.53% |
| Apr, 2023 | $312.1 | $278.6 | $33.60 | 7,873,437.0 | -4.49% |
| Mar, 2023 | $306.1 | $265.7 | $40.44 | 11,318,478.0 | +5.17% |
| Feb, 2023 | $362.4 | $288.7 | $73.62 | 11,648,870.0 | -10.77% |
| Jan, 2023 | $325.4 | $284.2 | $41.15 | 9,056,873.0 | +4.39% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):