Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free PAYC Stock Alerts

Paycom Software (PAYC) Stock Chart & Stock Price History

Paycom Software logo
$228.70 +1.98 (+0.87%)
As of 01:40 PM Eastern
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 1.55%, with a year-to-date return of 43.62%. In the past month, the stock has increased 58.89%, reflecting recent market activity.

As of the latest close, Paycom Software traded at $225.72 with a market cap of $10.17 billion and volume of 649,960 shares. Five years ago, the stock traded at $469.42, representing a 51.23% decrease over that period. At the time, it had a market cap of $28.21 billion and a volume of 248,186 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
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
+5.21%
1 Month
Performance
+58.89%
3 Month
Performance
+70.60%
Year-To-Date
Performance
+43.62%
1 Year
Performance
+1.55%
5 Year
Performance
-51.23%

PAYC Stock Chart for Friday, August, 21, 2026

PAYC Chart by TradingView

Paycom Software Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/20/2026$221.84$225.72
+1.75%		$227.30$221.13649,960 shs$10.17 billion
08/19/2026$215.92$221.84
+2.74%		$222.86$215.96598,095 shs$10.00 billion
08/18/2026$214.78$215.92
+0.53%		$221.60$215.43708,042 shs$9.73 billion
08/17/2026$217.60$214.78
-1.30%		$216.89$212.54476,242 shs$9.68 billion
08/14/2026$223.79$217.60
-2.77%		$224.82$216.42545,696 shs$9.81 billion
08/13/2026$210.68$223.79
+6.22%		$224.63$207.941.27 million shs$10.09 billion
08/12/2026$212.12$210.68
-0.68%		$213.49$204.36724,459 shs$9.50 billion
08/11/2026$213.99$212.12
-0.88%		$215.62$210.12671,999 shs$9.56 billion
08/10/2026$214.52$213.99
-0.25%		$214.17$210.031.23 million shs$9.64 billion
08/07/2026$216.40$214.52
-0.87%		$222.43$213.561.27 million shs$10.22 billion
08/06/2026$174.99$216.40
+23.67%		$220.48$208.003.83 million shs$10.31 billion
08/05/2026$175.09$174.99
-0.06%		$179.24$172.61818,560 shs$8.33 billion
08/04/2026$168.60$175.09
+3.85%		$175.54$165.001.07 million shs$8.34 billion
08/03/2026$164.07$168.60
+2.76%		$172.54$167.06924,320 shs$8.03 billion
07/31/2026$161.45$164.07
+1.62%		$165.00$157.42866,888 shs$7.81 billion
07/30/2026$169.23$161.45
-4.60%		$166.05$156.411.16 million shs$7.69 billion
07/29/2026$162.25$169.23
+4.30%		$172.54$162.611.06 million shs$8.06 billion
07/28/2026$152.21$162.25
+6.60%		$164.38$154.55884,663 shs$7.73 billion
07/27/2026$145.71$152.21
+4.46%		$156.13$147.38979,483 shs$7.25 billion
07/24/2026$138.98$145.71
+4.84%		$146.14$140.70552,935 shs$6.94 billion
07/23/2026$139.40$138.98
-0.30%		$141.70$136.80591,147 shs$6.62 billion
07/22/2026$144.08$139.40
-3.25%		$145.70$138.22520,418 shs$6.64 billion
07/21/2026$150.24$144.08
-4.10%		$149.51$143.25682,374 shs$6.86 billion
07/20/2026$148.44$150.24
+1.21%		$150.93$144.22617,107 shs$7.16 billion
Related Companies

This page (NYSE:PAYC) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel