Free Trial

Paycom Software (PAYC) Stock Chart & Stock Price History

Paycom Software logo
$138.48 +1.61 (+1.18%)
Closing price 03:59 PM Eastern
Extended Trading
$139.07 +0.59 (+0.43%)
As of 08:00 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 Massive. 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 decreased 45.25%, with a year-to-date return of -13.12%. In the past month, the stock has increased 21.89%, reflecting recent market activity.

As of the latest close, Paycom Software traded at $136.75 with a market cap of $6.60 billion and volume of 1.19 million shares. Five years ago, the stock traded at $321.29, representing a 56.90% decrease over that period. At the time, it had a market cap of $19.34 billion and a volume of 499,026 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+9.75%
1 Month
Performance
+21.89%
3 Month
Performance
+16.39%
Year-To-Date
Performance
-13.12%
1 Year
Performance
-45.25%
5 Year
Performance
-56.90%

PAYC Stock Chart for Monday, May, 11, 2026

Paycom Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$136.75$138.48
+1.27%
$139.46$134.251.20 million shs$6.60 billion
05/08/2026$138.38$136.75
-1.18%
$137.07$130.741.19 million shs$6.60 billion
05/07/2026$126.18$138.38
+9.67%
$138.75$129.882.19 million shs$6.60 billion
05/06/2026$131.63$126.18
-4.15%
$131.69$125.081.38 million shs$6.01 billion
05/05/2026N/A$131.63$133.43$129.42760,323 shs$6.27 billion
04/30/2026$127.84$126.56
-1.00%
$127.70$124.34606,451 shs$6.03 billion
04/29/2026$124.92$127.84
+2.34%
$128.19$124.18665,422 shs$6.09 billion
04/28/2026$123.74$124.92
+0.95%
$127.60$123.72538,999 shs$5.95 billion
04/27/2026$123.56$123.74
+0.15%
$126.47$122.00609,629 shs$5.90 billion
04/24/2026$125.53$123.56
-1.57%
$126.04$121.281.09 million shs$5.89 billion
04/23/2026$130.37$125.53
-3.72%
$128.22$121.79653,322 shs$5.98 billion
04/22/2026$130.39$130.37
-0.01%
$134.83$128.29927,436 shs$6.21 billion
04/21/2026$133.02$130.39
-1.98%
$136.97$129.99820,462 shs$6.22 billion
04/20/2026$126.74$133.02
+4.95%
$133.76$126.851.18 million shs$6.34 billion
04/17/2026$125.80$126.74
+0.75%
$127.70$124.13986,289 shs$6.04 billion
04/16/2026$123.71$125.80
+1.69%
$127.21$124.34826,932 shs$6.00 billion
04/15/2026$119.82$123.71
+3.25%
$125.85$119.00899,220 shs$5.90 billion
04/14/2026$119.70$119.82
+0.10%
$123.28$118.44869,460 shs$5.71 billion
04/13/2026$113.61$119.70
+5.36%
$120.02$114.151.10 million shs$5.71 billion
04/10/2026$114.82$113.61
-1.05%
$115.67$110.491.05 million shs$5.42 billion

This page (NYSE:PAYC) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners