Free Trial

Paycom Software (PAYC) Stock Chart & Stock Price History

Paycom Software logo
$229.29 -4.09 (-1.75%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$230.31 +1.02 (+0.44%)
As of 08/8/2025 07:58 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 45.08%, with a year-to-date return of 11.87%. In the past month, the stock has decreased 2.00%, reflecting recent market activity.

As of the latest close, Paycom Software traded at $229.29 with a market cap of $13.26 billion and volume of 672,064 shares. Five years ago, the stock traded at $296.66, representing a 22.71% decrease over that period. At the time, it had a market cap of $17.24 billion and a volume of 741,247 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.

5 Day
Performance
-0.08%
1 Month
Performance
-2.00%
3 Month
Performance
-9.35%
Year-To-Date
Performance
+11.87%
1 Year
Performance
+45.08%
5 Year
Performance
-22.71%

PAYC Stock Chart for Saturday, August, 9, 2025

Paycom Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$238.30$238.76
+0.19%
$240.14$236.84325,694 shs$13.81 billion
07/24/2025$236.66$238.30
+0.69%
$238.51$234.59382,548 shs$13.79 billion
07/23/2025$234.15$236.66
+1.08%
$237.23$232.78551,243 shs$13.69 billion
07/22/2025$228.10$234.15
+2.65%
$234.45$228.61621,996 shs$13.55 billion
07/21/2025$229.81$228.10
-0.74%
$230.69$227.57412,246 shs$13.20 billion
07/18/2025$224.77$229.81
+2.24%
$230.15$224.34481,404 shs$13.29 billion
07/17/2025$223.33$224.77
+0.65%
$226.45$222.98429,235 shs$13.00 billion
07/16/2025$222.03$223.33
+0.58%
$223.57$219.40421,382 shs$12.92 billion
07/15/2025$222.05$222.03
-0.01%
$224.16$220.87468,707 shs$12.84 billion
07/14/2025$220.15$222.05
+0.86%
$223.60$218.00630,692 shs$12.85 billion
07/11/2025$229.35$220.15
-4.01%
$229.32$219.86624,486 shs$12.74 billion
07/10/2025$233.97$229.35
-1.97%
$234.37$228.71418,378 shs$13.27 billion
07/09/2025$233.81$233.97
+0.07%
$235.00$230.77476,478 shs$13.54 billion
07/08/2025$232.09$233.81
+0.74%
$236.24$232.54519,298 shs$13.53 billion

This page (NYSE:PAYC) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners