Free Trial
→ This is the “End of Tesla” as we know it… (From Brownstone Research) (Ad)tc pixel Free PAYC Stock Alerts

Paycom Software (PAYC) Stock Chart & Stock Price History

Paycom Software logo
$216.32 -0.23 (-0.11%)
Closing price 09/19/2025 03:59 PM Eastern
Extended Trading
$216.56 +0.25 (+0.11%)
As of 09/19/2025 07:57 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.
Compare

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 27.07%, with a year-to-date return of 5.54%. In the past month, the stock has decreased 4.65%, reflecting recent market activity.

As of the latest close, Paycom Software traded at $216.32 with a market cap of $12.52 billion and volume of 1.66 million shares. Five years ago, the stock traded at $273.70, representing a 20.97% decrease over that period. At the time, it had a market cap of $16.02 billion and a volume of 636,075 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.

Subscribe Now
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
-1.02%
1 Month
Performance
-4.65%
3 Month
Performance
-6.69%
Year-To-Date
Performance
+5.54%
1 Year
Performance
+27.07%
5 Year
Performance
-20.97%

PAYC Stock Chart for Saturday, September, 20, 2025

PAYC Chart by TradingView

Paycom Software Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2025$216.64$216.32
-0.15%		$218.71$215.841.66 million shs$12.52 billion
09/18/2025$214.82$216.64
+0.85%		$218.59$214.11626,554 shs$12.54 billion
09/17/2025$213.65$214.82
+0.55%		$218.79$213.38687,739 shs$12.43 billion
09/16/2025$218.54$213.65
-2.24%		$218.25$210.51766,112 shs$12.37 billion
09/15/2025$222.69$218.54
-1.87%		$223.65$218.05485,361 shs$12.65 billion
09/12/2025$226.64$222.69
-1.74%		$226.68$221.98379,384 shs$12.89 billion
09/11/2025$221.16$226.64
+2.48%		$227.49$220.63471,790 shs$13.12 billion
09/10/2025$222.26$221.16
-0.49%		$223.45$220.15596,510 shs$12.80 billion
09/09/2025$224.35$222.26
-0.93%		$224.12$219.22589,424 shs$12.86 billion
09/08/2025$224.00$224.35
+0.16%		$224.43$221.74436,483 shs$12.99 billion
09/05/2025$224.45$224.00
-0.20%		$227.30$222.40445,838 shs$12.97 billion
09/04/2025$220.92$224.45
+1.60%		$225.84$219.52631,318 shs$12.99 billion
09/03/2025$219.91$220.92
+0.46%		$221.40$216.62785,397 shs$12.79 billion
09/02/2025$227.04$219.91
-3.14%		$225.00$216.22927,995 shs$12.73 billion
09/01/2025$227.04$227.04$227.57$225.34341,914 shs$13.14 billion
08/29/2025$225.81$227.04
+0.54%		$227.57$225.34341,914 shs$13.14 billion
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
Related Companies

This page (NYSE:PAYC) was last updated on 9/20/2025 by MarketBeat.com Staff
From Our Partners
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | Sponsoredtc pixel
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Why silver could go 100X higher
Inflation is destroying purchasing power at 10–14% per year. Gold will protect you — but not the way you think...
Golden Portfolio | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel