Free Trial

Paycom Software (PAYC) Stock Chart & Stock Price History

Paycom Software logo
$227.04 +1.33 (+0.59%)
Closing price 03:59 PM Eastern
Extended Trading
$226.96 -0.08 (-0.04%)
As of 06:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Paycom Software Stock Price Performance

The Paycom Software (PAYC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 38.82%, with a year-to-date return of 10.76%. In the past month, the stock has decreased 4.45%, reflecting recent market activity.

As of the latest close, Paycom Software traded at $225.81 with a market cap of $13.07 billion and volume of 524,324 shares. Five years ago, the stock traded at $299.84, representing a 24.28% decrease over that period. At the time, it had a market cap of $16.81 billion and a volume of 315,066 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.87%
1 Month
Performance
-4.45%
3 Month
Performance
-11.13%
Year-To-Date
Performance
+10.76%
1 Year
Performance
+38.82%
5 Year
Performance
-24.28%

PAYC Stock Chart for Friday, August, 29, 2025

Paycom Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$227.77$225.81
-0.86%
$228.15$225.63524,324 shs$13.07 billion
08/27/2025$226.04$227.77
+0.77%
$228.48$225.86679,135 shs$13.18 billion
08/26/2025$230.65$226.04
-2.00%
$232.34$225.86679,238 shs$13.08 billion
08/25/2025$233.74$230.65
-1.32%
$234.60$229.92372,338 shs$13.35 billion
08/22/2025$225.43$233.74
+3.69%
$234.28$224.51699,286 shs$13.53 billion
08/21/2025$226.87$225.43
-0.64%
$226.45$222.91514,826 shs$13.05 billion
08/20/2025$227.72$226.87
-0.37%
$229.31$224.05817,234 shs$13.13 billion
08/19/2025$225.12$227.72
+1.16%
$228.44$223.75656,598 shs$13.18 billion
08/18/2025$216.96$225.12
+3.76%
$225.85$221.55622,679 shs$13.03 billion
08/15/2025$216.04$216.96
+0.43%
$218.53$215.46593,617 shs$12.56 billion
08/14/2025$221.50$216.04
-2.47%
$220.43$215.95578,608 shs$12.50 billion
08/13/2025$214.66$221.50
+3.19%
$222.30$213.76752,322 shs$12.81 billion
08/12/2025$221.00$214.66
-2.87%
$222.30$213.55769,665 shs$12.42 billion
08/11/2025$229.29$221.00
-3.62%
$230.60$220.10711,030 shs$12.78 billion
08/08/2025$233.09$229.29
-1.63%
$234.22$227.54672,064 shs$13.26 billion
08/07/2025$223.42$233.09
+4.33%
$248.95$231.361.48 million shs$13.48 billion
08/06/2025$223.30$223.42
+0.06%
$226.94$219.731.64 million shs$12.93 billion
08/05/2025$229.46$223.30
-2.69%
$229.77$223.09568,308 shs$12.92 billion
08/04/2025$226.53$229.46
+1.29%
$232.85$226.44566,688 shs$13.27 billion
08/01/2025$231.57$226.53
-2.18%
$231.12$225.21580,497 shs$13.10 billion
07/31/2025$235.67$231.57
-1.74%
$237.66$231.19523,542 shs$13.40 billion
07/30/2025$237.62$235.67
-0.82%
$238.44$233.49518,005 shs$13.63 billion
07/29/2025$236.31$237.62
+0.55%
$237.69$233.15474,907 shs$13.75 billion
07/28/2025$238.76$236.31
-1.03%
$239.62$235.60474,870 shs$13.67 billion

This page (NYSE:PAYC) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners