Paycom Software (PAYC) Stock Chart & Stock Price History → WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad) Free PAYC Stock Alerts $166.79 -3.89 (-2.28%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Paycom Software Stock Price Performance5 Day Performance-4.38%1 Month Performance-11.70%3 Month Performance-9.19%6 Month Performance-6.44%Year-To-Date Performance-19.32%1 Year Performance-40.63% Receive PAYC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Paycom Software and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… PAYC Stock Chart for Tuesday, May, 28, 2024 PAYC Chart by TradingView Paycom Software Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$170.68$170.68$174.34$168.22759,200 shs$9.92 billion05/24/2024$174.43$170.68-2.15%$174.34$168.22758,468 shs$9.92 billion05/23/2024$180.65$174.43-3.44%$181.73$174.43629,112 shs$10.14 billion05/22/2024$179.58$180.65+0.60%$181.10$178.37646,549 shs$10.50 billion05/21/2024$180.29$179.58-0.39%$180.67$178.25379,310 shs$10.44 billion05/20/2024$182.28$180.29-1.09%$182.49$178.40483,725 shs$10.48 billion Get the Latest News and Ratings for PAYC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Paycom Software and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$181.07$182.28+0.67%$182.32$179.68420,248 shs$10.59 billion05/16/2024$177.45$181.07+2.04%$181.44$177.77614,631 shs$10.52 billion05/15/2024$174.51$177.45+1.68%$177.85$172.62672,695 shs$10.31 billion05/14/2024$174.12$174.51+0.22%$177.00$174.38488,141 shs$10.14 billion05/13/2024$173.39$174.12+0.42%$176.66$173.80468,504 shs$10.12 billion05/10/2024$173.58$173.39-0.11%$175.00$171.82473,926 shs$10.08 billion05/09/2024$172.26$173.58+0.77%$174.63$171.17520,972 shs$10.09 billion05/08/2024$176.47$172.26-2.39%$176.00$171.73501,989 shs$10.01 billion05/07/2024$174.44$176.47+1.16%$178.05$173.94482,141 shs$10.25 billion05/06/2024$171.29$174.44+1.84%$175.30$169.73732,491 shs$10.14 billion05/03/2024$166.72$171.29+2.74%$176.03$167.511.19 million shs$9.86 billion05/02/2024$186.24$166.72-10.48%$180.60$159.002.76 million shs$9.59 billion05/01/2024$187.98$186.24-0.93%$190.96$185.881.28 million shs$10.72 billion04/30/2024$193.14$187.98-2.67%$193.55$187.98870,877 shs$10.82 billion04/29/2024$188.89$193.14+2.25%$194.65$189.05757,761 shs$11.12 billion04/26/2024$186.58$188.89+1.24%$191.75$187.82674,810 shs$10.87 billion04/25/2024$187.96$186.58-0.73%$186.89$183.68843,256 shs$10.74 billion04/24/2024$188.09$187.96-0.07%$188.57$184.22548,711 shs$10.82 billion04/23/2024$186.72$188.09+0.73%$191.52$186.81566,668 shs$10.82 billion04/22/2024$183.25$186.72+1.89%$188.40$182.71522,054 shs$10.75 billion04/19/2024$184.87$183.25-0.88%$187.19$183.24572,334 shs$10.55 billion04/18/2024$186.86$184.87-1.06%$188.58$184.44613,828 shs$10.64 billion04/17/2024$190.15$186.86-1.73%$191.24$186.69821,835 shs$10.75 billion04/16/2024$192.73$190.15-1.34%$192.09$189.62795,466 shs$10.94 billion04/15/2024$198.00$192.73-2.66%$198.17$191.80600,496 shs$11.09 billion04/12/2024$204.48$198.04-3.15%$202.82$197.75758,322 shs$11.40 billion04/11/2024$203.31$204.48+0.58%$205.07$199.73521,894 shs$11.77 billion04/10/2024$207.82$203.31-2.17%$203.79$199.581.15 million shs$11.70 billion04/09/2024$201.86$207.82+2.95%$207.99$202.75646,903 shs$11.96 billion04/08/2024$198.29$201.86+1.80%$202.82$198.58707,107 shs$11.62 billion04/05/2024$197.75$198.29+0.27%$198.84$193.70622,158 shs$11.41 billion04/04/2024$198.81$197.75-0.53%$204.63$197.74737,452 shs$11.38 billion04/03/2024$197.67$198.81+0.58%$199.72$196.48980,290 shs$11.44 billion04/02/2024$198.28$197.67-0.31%$198.19$189.701.16 million shs$11.38 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/01/2024$199.01$198.28-0.37%$198.96$195.15765,599 shs$11.41 billion03/29/2024$199.01$199.01$201.80$197.79750,657 shs$11.45 billion03/28/2024$197.22$199.01+0.91%$201.80$197.79688,793 shs$11.45 billion03/27/2024$190.60$197.22+3.47%$197.51$193.00766,210 shs$11.35 billion03/26/2024$191.34$190.60-0.39%$192.35$189.721.10 million shs$10.97 billion03/25/2024$192.47$191.34-0.59%$192.73$189.35397,259 shs$11.01 billion03/22/2024$193.49$192.47-0.53%$193.67$190.00452,383 shs$11.08 billion03/21/2024$191.30$193.49+1.14%$194.81$191.98565,695 shs$11.14 billion03/20/2024$189.59$191.30+0.90%$192.57$189.60493,286 shs$11.01 billion03/19/2024$191.61$189.59-1.05%$191.45$187.71691,750 shs$10.91 billion03/18/2024$189.70$191.61+1.01%$193.14$189.20754,319 shs$11.03 billion03/15/2024$189.80$189.70-0.05%$191.77$185.991.68 million shs$10.92 billion03/14/2024$188.25$189.80+0.82%$190.94$187.47819,904 shs$10.92 billion03/13/2024$186.84$188.25+0.75%$189.86$186.84790,558 shs$10.83 billion03/12/2024$184.50$186.84+1.27%$186.94$182.65633,583 shs$10.75 billion03/11/2024$181.22$184.50+1.81%$185.25$180.78894,536 shs$10.62 billion03/08/2024$181.75$181.22-0.29%$182.70$179.19720,981 shs$10.43 billion03/07/2024$175.88$181.75+3.34%$182.37$176.51799,751 shs$10.46 billion03/06/2024$173.89$175.88+1.14%$177.28$173.74713,311 shs$10.12 billion03/05/2024$177.94$173.89-2.28%$176.79$170.89928,091 shs$10.01 billion03/04/2024$184.75$177.94-3.69%$183.87$176.79913,586 shs$10.24 billion03/01/2024$182.35$184.75+1.32%$184.78$181.06659,819 shs$10.63 billion02/29/2024$183.67$182.35-0.72%$186.29$181.27911,832 shs$10.49 billion02/28/2024$183.17$183.67+0.27%$184.60$181.54755,218 shs$10.57 billion02/27/2024$180.08$183.17+1.72%$186.28$180.86748,032 shs$10.54 billion Related Companies: CyberArk Software Stock Chart Twilio Stock Chart F5 Stock Chart Guidewire Software Stock Chart Lattice Semiconductor Stock Chart Zillow Group Stock Chart EPAM Systems Stock Chart Bruker Stock Chart Woodward Stock Chart Paylocity Stock Chart Receive PAYC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Paycom Software and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PAYC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersElon’s New Device is About to Shock the WorldInvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsThe #1 Crypto That You Don’t Own… YetCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Paycom Software, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.