Dark

PAYC
PAYCOM SOFTWARE, INC.
stock NYSE

At Close

Aug 21, 2026 3:59:52 PM EDT

229.23USD+1.107%(+2.51)667,250

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:16:30 AM EDT

226.00USD-0.318%(-0.72)208

After-hours

Aug 21, 2026 4:10:30 PM EDT

229.07USD-0.070%(-0.16)3,793

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	225.4900	230.5100	223.88000	229.2300	+1.107%	667,250	0.000%
2026-08-20	221.4700	227.3000	221.12500	226.7200	+2.053%	650,188	+1.107%
2026-08-19	216.7400	222.8600	215.96000	222.1600	+2.985%	598,260	+3.182%
2026-08-18	217.6800	221.6000	215.43000	215.7200	+0.714%	708,045	+6.263%
2026-08-17	214.8600	216.8925	212.53500	214.1900	-1.806%	476,260	+7.022%
2026-08-14	224.6100	224.8200	216.42000	218.1300	-2.459%	545,706	+5.089%
2026-08-13	211.0000	224.6300	207.94010	223.6300	+5.845%	1,270,625	+2.504%
2026-08-12	213.4900	213.4900	204.36000	211.2800	-0.448%	724,464	+8.496%
2026-08-11	212.9700	215.6158	210.12000	212.2300	-0.572%	672,012	+8.010%
2026-08-10	213.0000	214.1700	210.03000	213.4500	-0.693%	1,233,496	+7.393%
2026-08-07	216.9400	222.4299	213.56000	214.9400	-0.477%	1,267,267	+6.648%
2026-08-06	212.8900	220.4817	208.00000	215.9700	+23.553%	3,831,195	+6.140%
2026-08-05	178.6500	179.2400	172.61360	174.8000	-0.285%	830,197	+31.138%
2026-08-04	166.1400	175.5400	165.00000	175.3000	+3.931%	1,065,608	+30.764%
2026-08-03	167.9700	172.5400	167.05500	168.6700	+2.873%	924,327	+35.904%
2026-07-31	160.2800	165.0000	157.42000	163.9600	+1.511%	867,045	+39.808%
2026-07-30	165.2900	166.0500	156.41000	161.5200	-4.381%	1,156,332	+41.921%
2026-07-29	162.6100	172.5400	162.61000	168.9200	+4.452%	1,055,789	+35.703%
2026-07-28	154.6800	164.3800	154.54500	161.7200	+6.887%	884,707	+41.745%
2026-07-27	149.1000	156.1300	147.38390	151.3000	+4.094%	979,517	+51.507%
2026-07-24	140.8800	146.1400	140.70000	145.3500	+4.795%	552,946	+57.709%
2026-07-23	140.8200	141.6950	136.80000	138.7000	-0.431%	591,169	+65.270%
2026-07-22	145.3100	145.7000	138.22000	139.3000	-3.411%	520,423	+64.559%
2026-07-21	145.2100	149.5100	143.25000	144.2200	-3.667%	682,662	+58.945%
2026-07-20	146.3300	150.9300	144.22000	149.7100	+1.196%	617,247	+53.116%
2026-07-17	150.2700	152.8500	145.38000	147.9400	-1.688%	781,736	+54.948%
2026-07-16	147.8500	153.2000	147.19330	150.4800	+3.973%	916,148	+52.333%
2026-07-15	144.9500	148.7000	143.87000	144.7300	+0.738%	414,788	+58.385%
2026-07-14	140.3350	145.0899	140.20000	143.6700	-1.932%	511,503	+59.553%
2026-07-13	141.2600	146.7100	141.00000	146.5000	+5.335%	620,870	+56.471%
2026-07-10	141.5700	142.0700	138.10000	139.0800	-0.344%	560,129	+64.819%
2026-07-09	134.7500	139.7200	132.58000	139.5600	+0.765%	864,623	+64.252%
2026-07-08	142.2300	142.2800	136.84000	138.5000	-3.672%	1,061,460	+65.509%
2026-07-07	142.7900	146.0000	142.51000	143.7800	+2.773%	976,491	+59.431%
2026-07-06	137.9500	140.8544	135.68500	139.9000	+0.496%	911,078	+63.853%
2026-07-02	133.7150	139.2100	133.71500	139.2100	+3.919%	907,704	+64.665%
2026-07-01	128.8000	135.3550	127.78500	133.9600	+6.588%	1,333,554	+71.118%
2026-06-30	125.0900	126.7200	123.85000	125.6800	-1.179%	679,351	+82.392%
2026-06-29	131.7400	133.1300	126.65500	127.1800	-1.548%	853,832	+80.241%
2026-06-26	125.7600	129.9700	125.76000	129.1800	+3.776%	2,097,387	+77.450%
2026-06-25	125.6700	128.5800	123.44000	124.4800	-2.154%	663,776	+84.150%
2026-06-24	124.4600	128.4900	123.71000	127.2200	+2.366%	672,278	+80.184%
2026-06-23	126.9000	128.0700	124.00000	124.2800	+0.493%	900,919	+84.446%
2026-06-22	124.5000	125.8700	121.97500	123.6700	-0.945%	1,333,222	+85.356%
2026-06-18	121.2300	126.3000	121.00000	124.8500	+0.913%	3,261,541	+83.604%
2026-06-17	127.3300	128.7100	122.49000	123.7200	-4.190%	1,841,049	+85.281%
2026-06-16	134.8700	136.8700	128.27500	129.1300	-4.128%	826,718	+77.519%
2026-06-15	133.8700	139.4400	133.50000	134.6900	+0.126%	1,195,087	+70.191%
2026-06-12	132.2400	135.1500	130.00000	134.5200	+1.724%	857,797	+70.406%
2026-06-11	133.4900	136.6450	129.87000	132.2400	-3.277%	1,276,940	+73.344%
2026-06-10	134.1000	138.8600	133.50000	136.7200	+0.426%	795,756	+67.664%
2026-06-09	134.0000	136.9800	133.22000	136.1400	+0.324%	778,073	+68.378%
2026-06-08	135.0100	136.8400	133.00000	135.7000	-1.395%	679,070	+68.924%
2026-06-05	138.6400	139.1700	135.71000	137.6200	+0.394%	653,315	+66.567%
2026-06-04	141.6400	142.8350	136.72500	137.0800	-0.515%	509,240	+67.224%
2026-06-03	142.6000	142.6000	135.50200	137.7900	-4.465%	721,156	+66.362%
2026-06-02	144.1200	145.4700	141.36010	144.2300	-2.928%	995,286	+58.934%
2026-06-01	141.9000	151.3800	139.67000	148.5800	+6.379%	907,338	+54.281%
2026-05-29	136.0400	144.1400	135.00000	139.6700	+2.098%	1,190,589	+64.123%
2026-05-28	133.1400	138.6300	132.37000	136.8000	+3.417%	785,841	+67.566%
2026-05-27	132.9300	137.3300	131.50000	132.2800	-0.407%	598,083	+73.292%
2026-05-26	135.1600	136.5199	132.59000	132.8200	-3.614%	643,790	+72.587%
2026-05-22	134.9700	138.7500	134.51000	137.8000	+2.568%	513,802	+66.350%
2026-05-21	136.1400	136.7500	133.16000	134.3500	-2.631%	811,631	+70.622%
2026-05-20	139.5000	139.5000	133.54000	137.9800	-2.260%	905,606	+66.133%
2026-05-19	142.1700	145.1500	139.85000	141.1700	+1.430%	1,102,527	+62.379%
2026-05-18	136.8400	142.4100	136.84000	139.1800	+2.158%	802,089	+64.700%
2026-05-15	136.1800	140.4500	135.15500	136.2400	+1.968%	1,128,859	+68.255%
2026-05-14	134.6900	135.9500	130.94500	133.6100	-0.956%	1,304,406	+71.566%
2026-05-13	136.0500	138.6100	132.34000	134.9000	-1.962%	1,192,188	+69.926%
2026-05-12	139.4500	141.4700	135.84500	137.6000	-0.607%	1,256,198	+66.592%
2026-05-11	136.0800	139.4600	134.25000	138.4400	+1.147%	1,203,867	+65.581%
2026-05-08	136.7500	137.0700	130.74000	136.8700	-1.127%	1,190,523	+67.480%
2026-05-07	131.0800	138.7500	129.88000	138.4300	+9.552%	2,189,461	+65.593%
2026-05-06	129.7000	131.6900	125.08000	126.3600	-4.040%	1,378,290	+81.410%
2026-05-05	133.3500	133.4300	129.42000	131.6800	-0.416%	760,370	+74.081%
2026-05-04	131.8200	137.0000	131.04000	132.2300	+0.205%	941,936	+73.357%
2026-05-01	129.8700	132.8000	127.20500	131.9600	+4.102%	835,991	+73.712%
2026-04-30	126.5600	127.7000	124.34000	126.7600	-0.915%	606,458	+80.838%
2026-04-29	125.5800	128.1900	124.17500	127.9300	+2.492%	665,425	+79.184%
2026-04-28	125.9100	127.6000	123.72000	124.8200	+0.734%	539,010	+83.648%
2026-04-27	123.4200	126.4663	122.00000	123.9100	+0.154%	609,636	+84.997%
2026-04-24	125.1100	126.0397	121.28000	123.7200	-1.418%	1,085,098	+85.281%
2026-04-23	127.5000	128.2150	121.78520	125.5000	-3.780%	653,323	+82.653%
2026-04-22	132.3200	134.8250	128.29000	130.4300	-0.008%	927,442	+75.749%
2026-04-21	132.8100	136.9700	129.99000	130.4400	-1.910%	820,456	+75.736%
2026-04-20	126.8500	133.7638	126.85000	132.9800	+4.766%	1,176,738	+72.379%
2026-04-17	126.7100	127.7005	124.13000	126.9300	+1.115%	986,584	+80.596%
2026-04-16	125.8500	127.2050	124.34000	125.5300	+1.529%	827,034	+82.610%
2026-04-15	121.1200	125.8500	119.00000	123.6400	+3.171%	899,221	+85.401%
2026-04-14	120.2600	123.2800	118.44010	119.8400	+0.192%	869,803	+91.280%
2026-04-13	114.1500	120.0200	114.15000	119.6100	+5.300%	1,095,618	+91.648%
2026-04-10	114.2800	115.6700	110.49000	113.5900	-1.088%	1,047,985	+101.805%
2026-04-09	116.5900	117.1300	112.84000	114.8400	-2.538%	1,106,374	+99.608%
2026-04-08	124.6300	126.8900	117.78000	117.8300	-5.144%	1,006,427	+94.543%
2026-04-07	123.6000	126.9100	122.85000	124.2200	+1.017%	1,081,442	+84.536%
2026-04-06	122.9300	124.1200	121.00000	122.9700	-0.478%	1,303,379	+86.411%
2026-04-02	122.2800	125.0700	119.29500	123.5600	+2.285%	727,433	+85.521%
2026-04-01	121.5100	122.8700	117.50500	120.8000	-0.609%	765,073	+89.760%
2026-03-31	123.0900	125.1850	119.12000	121.5400	+0.471%	756,767	+88.605%
2026-03-30	117.8800	121.7550	117.38500	120.9700	+3.340%	906,404	+89.493%
2026-03-27	121.2300	121.2300	116.31000	117.0600	-4.852%	1,115,088	+95.823%
2026-03-26	118.6800	124.4000	118.68000	123.0300	+2.679%	1,888,769	+86.320%
2026-03-25	121.6800	123.1850	117.78000	119.8200	+0.723%	1,077,510	+91.312%
2026-03-24	125.0600	125.0900	118.14000	118.9600	-6.027%	1,241,260	+92.695%
2026-03-23	125.3700	127.8100	124.24000	126.5900	+1.418%	1,165,946	+81.081%
2026-03-20	123.9400	127.0700	121.59000	124.8200	+0.540%	14,557,348	+83.648%
2026-03-19	124.1900	128.0900	123.77000	124.1500	-0.273%	930,209	+84.640%
2026-03-18	124.0000	126.2200	123.62000	124.4900	-1.096%	1,215,352	+84.135%
2026-03-17	124.0800	127.0800	123.64010	125.8700	+1.944%	1,131,650	+82.116%
2026-03-16	124.3400	125.8199	122.31000	123.4700	-1.782%	4,003,804	+85.656%
2026-03-13	127.0400	128.2300	124.84500	125.7100	-0.719%	1,085,533	+82.348%
2026-03-12	130.6400	133.0700	125.63000	126.6200	-2.847%	1,297,869	+81.038%
2026-03-11	133.2500	134.7700	127.76000	130.3300	-1.198%	1,082,810	+75.884%
2026-03-10	137.1100	137.1100	130.15000	131.9100	-4.586%	1,376,752	+73.778%
2026-03-09	136.4800	138.8600	133.24000	138.2500	+0.174%	1,558,831	+65.808%
2026-03-06	138.7100	138.7100	131.03000	138.0100	+0.988%	1,670,772	+66.097%
2026-03-05	134.2400	138.3800	134.24000	136.6600	+1.901%	1,923,243	+67.737%
2026-03-04	130.4600	135.5300	129.95000	134.1100	+1.745%	2,027,381	+70.927%
2026-03-03	126.8100	132.3800	126.81000	131.8100	+2.736%	2,533,230	+73.909%
2026-03-02	124.0900	130.1000	124.09000	128.3000	+1.963%	2,438,050	+78.667%
2026-02-27	126.9300	127.1300	120.21000	125.8300	-3.051%	5,960,089	+82.174%
2026-02-26	125.0000	130.8900	124.23500	129.7900	+4.745%	2,533,438	+76.616%
2026-02-25	119.5600	124.0200	118.42000	123.9100	+3.829%	1,915,448	+84.997%
2026-02-24	114.6800	120.2300	114.11000	119.3400	+4.291%	2,323,492	+92.081%
2026-02-23	113.2800	116.5000	112.93000	114.4300	-0.244%	2,799,033	+100.323%
2026-02-20	120.5500	121.7600	114.66000	114.7100	-4.978%	1,936,904	+99.834%
2026-02-19	123.6200	123.9900	118.46000	120.7200	-2.818%	2,168,894	+89.886%
2026-02-18	123.9400	125.6400	122.38000	124.2200	+1.553%	3,126,751	+84.536%
2026-02-17	124.5700	125.3000	119.10000	122.3200	-2.386%	2,796,795	+87.402%
2026-02-13	121.7300	127.0000	120.11000	125.3100	+4.634%	4,024,570	+82.930%
2026-02-12	106.7900	120.1400	104.90000	119.7600	+0.885%	4,829,212	+91.408%
2026-02-11	124.9900	125.0100	116.83000	118.7100	-4.986%	3,155,190	+93.101%
2026-02-10	130.0000	131.7499	124.75000	124.9400	-3.462%	1,794,899	+83.472%
2026-02-09	130.7300	133.1900	128.41000	129.4200	-1.183%	1,350,842	+77.121%
2026-02-06	131.8700	134.2900	127.79000	130.9700	-0.471%	1,898,660	+75.025%
2026-02-05	131.1500	134.4700	129.07010	131.5900	+1.348%	1,640,829	+74.200%
2026-02-04	123.4500	130.5900	122.61500	129.8400	+4.432%	1,916,388	+76.548%
2026-02-03	130.3300	131.9700	124.08000	124.3300	-6.736%	1,912,441	+84.372%
2026-02-02	136.9800	137.9900	132.99000	133.3100	-1.069%	930,750	+71.953%
2026-01-30	134.5900	136.2250	132.80000	134.7500	+0.305%	1,335,729	+70.115%
2026-01-29	136.8900	139.6500	132.13000	134.3400	-3.802%	2,283,386	+70.634%
2026-01-28	142.2000	143.6700	139.43000	139.6500	-1.786%	1,229,356	+64.146%
2026-01-27	146.0800	147.2250	141.91000	142.1900	-3.567%	1,126,711	+61.214%
2026-01-26	150.0000	150.9990	142.88000	147.4500	-3.178%	1,748,990	+55.463%
2026-01-23	152.4700	153.4500	149.29000	152.2900	-0.184%	784,067	+50.522%
2026-01-22	150.6800	153.5500	150.00800	152.5700	+2.272%	814,122	+50.246%
2026-01-21	148.7400	150.6200	148.07250	149.1800	+1.153%	868,856	+53.660%
2026-01-20	146.4900	150.0000	145.61000	147.4800	-0.627%	999,098	+55.431%
2026-01-16	152.5000	152.7996	148.41000	148.4100	-2.860%	925,723	+54.457%
2026-01-15	155.0700	157.6600	152.47000	152.7800	-1.164%	769,523	+50.039%
2026-01-14	157.1700	157.7400	153.74000	154.5800	-1.854%	709,983	+48.292%
2026-01-13	158.1700	159.0400	154.49500	157.5000	-0.906%	943,720	+45.543%
2026-01-12	156.9550	159.3000	154.72000	158.9400	+1.126%	928,541	+44.224%
2026-01-09	157.6400	157.8000	155.40000	157.1700	-0.399%	462,503	+45.848%
2026-01-08	155.7300	159.0950	155.40000	157.8000	+0.625%	728,801	+45.266%
2026-01-07	157.2800	158.3000	155.49590	156.8200	+0.172%	630,066	+46.174%
2026-01-06	152.0600	157.4150	151.74500	156.5500	+2.320%	640,762	+46.426%
2026-01-05	152.9500	155.4650	151.81000	153.0000	+0.394%	957,522	+49.824%
2026-01-02	159.4300	159.8500	151.84000	152.4000	-4.367%	965,344	+50.413%
2025-12-31	159.8100	160.6250	159.00000	159.3600	-0.723%	654,927	+43.844%
2025-12-30	160.2500	161.9500	159.30010	160.5200	-0.149%	594,805	+42.805%
2025-12-29	160.3600	161.1100	158.55010	160.7600	+0.218%	690,725	+42.591%
2025-12-26	160.1400	160.8900	159.28000	160.4100	+0.006%	600,016	+42.903%
2025-12-24	159.4000	160.5300	159.04000	160.4000	+0.482%	255,010	+42.911%
2025-12-23	165.5800	165.5800	158.86290	159.6300	-3.500%	708,178	+43.601%
2025-12-22	162.8200	166.3550	162.75000	165.4200	+1.659%	624,280	+38.575%
2025-12-19	164.1000	164.6400	161.89000	162.7200	-0.968%	2,246,192	+40.874%
2025-12-18	166.3300	167.2500	162.59000	164.3100	-1.593%	1,107,474	+39.511%
2025-12-17	164.9300	170.2200	164.93000	166.9700	+2.580%	984,729	+37.288%
2025-12-16	161.2200	163.5675	160.30000	162.7700	-0.025%	578,073	+40.831%
2025-12-15	167.1500	167.4900	162.50000	162.8100	-2.281%	835,048	+40.796%
2025-12-12	166.5900	169.2700	165.60000	166.6100	+0.319%	643,737	+37.585%
2025-12-11	163.5400	168.8500	162.91000	166.0800	+1.392%	796,646	+38.024%
2025-12-10	162.4600	163.8900	161.06010	163.8000	+0.676%	825,503	+39.945%
2025-12-09	164.2000	165.2800	162.13500	162.7000	-0.775%	690,336	+40.891%
2025-12-08	163.8100	165.4100	162.44100	163.9700	-1.056%	816,681	+39.800%
2025-12-05	165.5000	169.2500	164.53000	165.7200	-0.253%	807,844	+38.324%
2025-12-04	165.3100	167.4400	164.43000	166.1400	+0.960%	645,178	+37.974%
2025-12-03	161.8900	165.1700	161.89000	164.5600	+1.612%	447,911	+39.299%
2025-12-02	162.8600	163.8699	160.38000	161.9500	+0.087%	595,019	+41.544%
2025-12-01	160.0000	163.7800	159.48650	161.8100	+0.397%	769,516	+41.666%
2025-11-28	161.3300	162.1650	160.73500	161.1700	+0.218%	214,455	+42.229%
2025-11-26	163.7450	164.2000	160.40000	160.8200	-2.142%	671,601	+42.538%
2025-11-25	160.5500	164.5400	159.81000	164.3400	+3.222%	796,618	+39.485%
2025-11-24	161.8400	161.8400	158.00010	159.2100	-1.807%	1,054,157	+43.980%
2025-11-21	159.9500	163.5100	159.13500	162.1400	+1.395%	1,049,192	+41.378%
2025-11-20	162.3400	162.5000	159.00000	159.9100	-0.659%	694,220	+43.349%
2025-11-19	161.5200	161.5900	159.00000	160.9700	-0.223%	607,356	+42.405%
2025-11-18	163.6000	165.1100	159.34000	161.3300	-1.682%	610,445	+42.088%
2025-11-17	166.6100	168.8200	163.20000	164.0900	-1.222%	847,771	+39.698%
2025-11-14	163.6900	166.3900	162.28000	166.1200	+0.887%	890,283	+37.991%
2025-11-13	166.0100	167.0700	164.00000	164.6600	-1.789%	976,528	+39.214%
2025-11-12	171.0400	171.3450	166.00000	167.6600	-1.573%	988,004	+36.723%
2025-11-11	166.7700	170.3700	165.37000	170.3400	+2.122%	932,363	+34.572%
2025-11-10	162.8300	166.9500	162.50000	166.8000	+2.868%	987,897	+37.428%
2025-11-07	163.8500	164.4750	159.36000	162.1500	-1.134%	944,914	+41.369%
2025-11-06	176.3000	176.3000	156.50005	164.0100	-10.723%	2,050,332	+39.766%
2025-11-05	181.2800	186.2800	180.52010	183.7100	+0.990%	1,306,212	+24.778%
2025-11-04	185.1700	186.2100	180.57000	181.9100	-1.590%	593,231	+26.013%
2025-11-03	186.8600	186.8600	182.88000	184.8500	-1.197%	890,719	+24.009%
2025-10-31	184.6400	188.0800	183.76140	187.0900	+0.971%	610,135	+22.524%
2025-10-30	186.5600	188.4100	184.72000	185.2900	-0.627%	679,501	+23.714%
2025-10-29	195.3500	196.5950	185.62000	186.4600	-6.065%	795,703	+22.938%
2025-10-28	199.2200	201.4150	198.41000	198.5000	-0.869%	488,533	+15.481%
2025-10-27	197.1900	202.8650	197.19000	200.2400	+0.366%	399,386	+14.478%
2025-10-24	202.1000	202.2200	199.41000	199.5100	-0.370%	436,473	+14.896%
2025-10-23	201.9600	203.4650	200.00010	200.2500	-1.038%	482,085	+14.472%
2025-10-22	206.0800	206.4900	202.18000	202.3500	-2.180%	377,373	+13.284%
2025-10-21	201.0900	207.3250	200.42000	206.8600	+2.869%	510,879	+10.814%
2025-10-20	200.6900	203.2385	200.00000	201.0900	+0.199%	437,990	+13.994%
2025-10-17	200.2800	202.4300	198.13000	200.6900	+0.100%	449,725	+14.221%
2025-10-16	200.4800	201.5650	198.51000	200.4900	+0.496%	646,516	+14.335%
2025-10-15	202.0500	202.5650	199.50000	199.5000	-0.514%	531,812	+14.902%
2025-10-14	199.4800	203.0600	199.48000	200.5300	-0.383%	532,161	+14.312%
2025-10-13	198.8200	202.2425	197.73000	201.3000	+0.741%	410,445	+13.875%
2025-10-10	203.0400	203.6200	199.63000	199.8200	-1.367%	494,226	+14.718%
2025-10-09	206.2700	206.3900	202.36000	202.5900	-1.214%	654,913	+13.150%
2025-10-08	203.7600	206.4900	201.99000	205.0800	+0.673%	527,677	+11.776%
2025-10-07	201.1000	203.9900	199.50000	203.7100	+1.743%	780,357	+12.528%
2025-10-06	202.0000	204.0200	199.58500	200.2200	-0.812%	1,038,926	+14.489%
2025-10-03	201.9500	203.3000	200.00000	201.8600	+0.238%	679,780	+13.559%
2025-10-02	200.5000	203.2600	198.19530	201.3800	+1.079%	1,254,358	+13.830%
2025-10-01	208.5000	208.5000	198.97000	199.2300	-4.281%	1,588,526	+15.058%
2025-09-30	216.3700	217.1000	207.17500	208.1400	-4.597%	905,167	+10.133%
2025-09-29	217.8900	218.7500	216.90000	218.1700	+0.303%	700,568	+5.069%
2025-09-26	217.4900	219.1900	216.08500	217.5100	+1.238%	767,734	+5.388%
2025-09-25	216.8100	216.8100	213.81000	214.8500	-1.182%	657,068	+6.693%
2025-09-24	219.9800	220.5250	216.93000	217.4200	-1.020%	466,998	+5.432%
2025-09-23	220.3400	220.6850	216.78000	219.6600	-0.200%	555,975	+4.357%
2025-09-22	215.7000	222.3600	215.70000	220.1000	+1.616%	753,673	+4.148%
2025-09-19	216.4600	218.7100	215.84000	216.6000	+0.023%	1,660,400	+5.831%
2025-09-18	215.5500	218.5900	214.11000	216.5500	+0.848%	626,731	+5.855%
2025-09-17	214.6000	218.7900	213.38000	214.7300	+0.661%	688,163	+6.753%
2025-09-16	218.2500	218.2500	210.50500	213.3200	-2.236%	766,167	+7.458%
2025-09-15	222.8400	223.6500	218.05000	218.2000	-1.990%	485,417	+5.055%
2025-09-12	226.3700	226.6750	221.98000	222.6300	-1.652%	379,388	+2.965%
2025-09-11	221.1200	227.4900	220.63000	226.3700	+2.486%	471,795	+1.263%
2025-09-10	220.5800	223.4500	220.15000	220.8800	-0.724%	596,513	+3.780%
2025-09-09	224.1200	224.1200	219.22000	222.4900	-0.807%	589,476	+3.029%
2025-09-08	223.3900	224.4300	221.74000	224.3000	+0.080%	436,534	+2.198%
2025-09-05	225.0200	227.3000	222.40000	224.1200	-0.169%	445,844	+2.280%
2025-09-04	221.5400	225.8400	219.52000	224.5000	+1.423%	631,344	+2.107%
2025-09-03	218.7300	221.4000	216.62000	221.3500	+0.614%	830,520	+3.560%
2025-09-02	224.0200	225.0000	216.21500	220.0000	-3.148%	928,001	+4.195%
2025-08-29	225.7900	227.5700	225.33500	227.1500	+0.638%	341,923	+0.916%
2025-08-28	227.8100	228.1450	225.63000	225.7100	-0.957%	524,333	+1.560%
2025-08-27	226.4700	228.4750	225.85500	227.8900	+0.850%	679,135	+0.588%
2025-08-26	230.2800	232.3374	225.86000	225.9700	-2.084%	679,248	+1.443%
2025-08-25	232.9800	234.6000	229.92000	230.7800	-1.330%	372,438	-0.672%
2025-08-22	225.7200	234.2800	224.50500	233.8900	+3.803%	699,286	-1.992%
2025-08-21	225.4900	226.4450	222.90930	225.3200	-0.718%	514,826	+1.735%
2025-08-20	226.8100	229.3099	224.05000	226.9500	-0.430%	817,234	+1.005%
2025-08-19	224.9200	228.4400	223.75000	227.9300	+1.176%	656,611	+0.570%
2025-08-18	221.5500	225.8500	221.55000	225.2800	+3.730%	622,685	+1.753%
2025-08-15	216.5700	218.5341	215.46000	217.1800	+0.546%	593,622	+5.548%
2025-08-14	219.0100	220.4250	215.95000	216.0000	-2.479%	578,608	+6.125%
2025-08-13	215.1600	222.3000	213.76010	221.4900	+2.918%	752,330	+3.495%
2025-08-12	222.1000	222.3000	213.55000	215.2100	-2.638%	769,809	+6.515%
2025-08-11	229.6300	230.6032	220.10000	221.0400	-3.833%	711,061	+3.705%
2025-08-08	233.7500	234.2150	227.53500	229.8500	-1.513%	672,084	-0.270%
2025-08-07	238.7900	248.9500	231.36000	233.3800	+4.533%	1,484,170	-1.778%
2025-08-06	226.3500	226.9400	219.73300	223.2600	-0.004%	1,636,319	+2.674%
2025-08-05	229.7700	229.7700	223.09000	223.2700	-2.638%	568,350	+2.669%
2025-08-04	227.4400	232.8500	226.44000	229.3200	+1.272%	566,698	-0.039%
2025-08-01	231.1200	231.1200	225.21000	226.4400	-2.203%	580,498	+1.232%
2025-07-31	235.8700	237.6550	231.19000	231.5400	-1.711%	523,556	-0.998%
2025-07-30	236.7800	238.4400	233.49000	235.5700	-0.792%	518,410	-2.691%
2025-07-29	235.5700	237.6900	233.15000	237.4500	+0.427%	474,923	-3.462%
2025-07-28	239.0000	239.6199	235.60000	236.4400	-0.988%	474,885	-3.049%
2025-07-25	238.1000	240.1400	236.83500	238.8000	+0.357%	325,705	-4.008%
2025-07-24	236.4400	238.5050	234.58500	237.9500	+0.639%	382,554	-3.665%
2025-07-23	233.5100	237.2300	232.77500	236.4400	+1.368%	551,250	-3.049%
2025-07-22	228.6100	234.4500	228.61000	233.2500	+2.330%	622,194	-1.723%
2025-07-21	230.6300	230.6900	227.56500	227.9400	-0.771%	412,246	+0.566%
2025-07-18	226.7400	230.1500	224.34000	229.7100	+2.221%	481,419	-0.209%
2025-07-17	224.0200	226.4500	222.98000	224.7200	+0.663%	429,235	+2.007%
2025-07-16	223.0600	223.5700	219.39900	223.2400	+0.681%	421,437	+2.683%
2025-07-15	221.7600	224.1600	220.87000	221.7300	-0.122%	468,708	+3.382%
2025-07-14	220.2300	223.6000	218.00000	222.0000	+0.817%	630,712	+3.257%
2025-07-11	228.8700	229.3235	219.86000	220.2000	-3.994%	624,587	+4.101%
2025-07-10	233.5100	234.3700	228.71000	229.3600	-2.016%	418,438	-0.057%
2025-07-09	233.9800	235.0000	230.77000	234.0800	+0.047%	476,489	-2.072%
2025-07-08	233.7000	236.2400	232.54070	233.9700	+0.680%	519,360	-2.026%
2025-07-07	232.3500	235.0000	229.69000	232.3900	-0.292%	511,839	-1.360%
2025-07-03	229.1500	233.4000	227.98500	233.0700	+2.165%	374,188	-1.648%
2025-07-02	233.7800	235.3100	222.19850	228.1300	-2.425%	655,492	+0.482%
2025-07-01	230.1000	235.7900	228.41000	233.8000	+1.037%	913,139	-1.955%
2025-06-30	228.3500	231.6200	227.14000	231.4000	+1.835%	605,442	-0.938%
2025-06-27	225.8000	228.5900	224.03000	227.2300	+0.785%	590,049	+0.880%
2025-06-26	223.9500	227.2800	221.15000	225.4600	+1.198%	853,742	+1.672%
2025-06-25	234.7200	235.3550	222.21000	222.7900	-5.216%	901,587	+2.891%
2025-06-24	235.0000	235.4600	230.65000	235.0500	+0.893%	547,789	-2.476%
2025-06-23	231.7200	233.5961	229.14500	232.9700	+0.353%	515,347	-1.605%
2025-06-20	233.8000	234.8899	229.60000	232.1500	-0.288%	1,415,297	-1.258%
2025-06-18	241.9000	242.5300	231.62000	232.8200	-3.686%	1,013,838	-1.542%
2025-06-17	245.1500	246.6800	241.72000	241.7300	-1.899%	561,214	-5.171%
2025-06-16	246.5500	248.0450	243.67000	246.4100	+0.576%	478,869	-6.972%
2025-06-13	248.1300	248.8300	243.65000	245.0000	-2.332%	552,423	-6.437%
2025-06-12	253.6100	253.6100	246.24000	250.8500	-0.377%	685,856	-8.619%
2025-06-11	254.6300	255.4600	250.75000	251.8000	-0.913%	484,328	-8.963%
2025-06-10	257.8900	258.5900	252.56000	254.1200	-1.675%	501,615	-9.795%
2025-06-09	265.5900	265.9100	255.21000	258.4500	-2.732%	762,067	-11.306%
2025-06-06	266.7400	267.0400	263.63000	265.7100	+0.674%	348,678	-13.729%
2025-06-05	265.4900	267.7600	262.22000	263.9300	-0.329%	523,967	-13.147%
2025-06-04	263.7900	265.6100	259.64000	264.8000	+0.379%	663,228	-13.433%
2025-06-03	260.0000	264.0700	256.76700	263.8000	+1.641%	590,794	-13.105%
2025-06-02	259.0900	260.0000	252.95000	259.5400	+0.174%	590,687	-11.678%
2025-05-30	256.4500	259.3525	253.51000	259.0900	+1.334%	913,126	-11.525%
2025-05-29	260.3200	261.3050	254.55000	255.6800	-1.457%	515,304	-10.345%
2025-05-28	261.6800	262.6600	258.97500	259.4600	-0.689%	322,685	-11.651%
2025-05-27	258.9400	261.5450	253.44000	261.2600	+1.303%	446,736	-12.260%
2025-05-23	258.0100	259.9900	255.74000	257.9000	-1.377%	412,519	-11.117%
2025-05-22	256.3600	262.8000	255.17000	261.5000	+1.652%	529,885	-12.340%
2025-05-21	259.7600	261.6900	256.15000	257.2500	-1.320%	358,804	-10.892%
2025-05-20	258.3000	261.2300	257.27960	260.6900	+0.292%	277,164	-12.068%
2025-05-19	256.2700	260.4000	256.27000	259.9300	-0.165%	370,783	-11.811%
2025-05-16	256.3000	261.3100	255.35000	260.3600	+1.521%	488,505	-11.957%
2025-05-15	256.2100	257.7300	251.68000	256.4600	-0.295%	715,693	-10.618%
2025-05-14	259.3500	260.0650	255.34000	257.2200	-1.149%	696,638	-10.882%
2025-05-13	258.0000	261.6400	257.55000	260.2100	+0.708%	535,353	-11.906%
2025-05-12	259.7300	260.0000	252.18000	258.3800	+2.248%	952,327	-11.282%
2025-05-09	249.0400	255.1200	247.75770	252.7000	+1.343%	730,429	-9.288%
2025-05-08	243.0000	254.4800	233.00000	249.3500	+9.044%	1,502,012	-8.069%
2025-05-07	228.1900	228.9000	223.35500	228.6700	+0.386%	758,016	+0.245%
2025-05-06	224.7400	228.7700	224.23010	227.7900	+0.224%	576,099	+0.632%
2025-05-05	225.3100	230.4200	225.31000	227.2800	-0.040%	459,961	+0.858%
2025-05-02	228.4100	231.4000	227.16000	227.3700	+0.119%	456,065	+0.818%
2025-05-01	227.7200	231.1899	226.04500	227.1000	+0.314%	499,349	+0.938%
2025-04-30	224.1400	226.9700	220.76500	226.3900	-0.949%	588,793	+1.254%
2025-04-29	225.7500	229.7500	225.21000	228.5600	+0.914%	410,345	+0.293%
2025-04-28	227.7800	229.4600	224.50000	226.4900	-0.488%	507,832	+1.210%
2025-04-25	225.4300	228.8600	223.79500	227.6000	+0.770%	348,959	+0.716%
2025-04-24	218.6700	226.5200	217.06000	225.8600	+3.024%	331,857	+1.492%
2025-04-23	215.8800	224.2800	215.88000	219.2300	+3.645%	393,953	+4.561%
2025-04-22	207.9100	213.5800	207.76000	211.5200	+2.580%	368,304	+8.373%
2025-04-21	214.2000	215.7900	201.70500	206.2000	-4.938%	616,854	+11.169%
2025-04-17	215.9500	218.6150	213.89000	216.9100	+0.640%	403,703	+5.680%
2025-04-16	218.9300	219.3100	213.11000	215.5300	-1.715%	371,637	+6.356%
2025-04-15	220.2300	221.7400	218.14000	219.2900	+0.467%	453,003	+4.533%
2025-04-14	218.3200	221.4000	215.85000	218.2700	+1.182%	544,725	+5.021%
2025-04-11	210.2200	216.4900	207.51520	215.7200	+2.616%	406,694	+6.263%
2025-04-10	213.7100	214.7000	203.57000	210.2200	-3.789%	593,275	+9.043%
2025-04-09	191.7300	218.8100	191.18000	218.5000	+13.171%	1,162,657	+4.911%
2025-04-08	202.5100	206.5600	191.54500	193.0700	-1.761%	974,218	+18.729%
2025-04-07	191.0100	202.4800	185.49000	196.5300	-0.798%	1,213,928	+16.639%
2025-04-04	208.3500	209.1000	194.99800	198.1100	-7.178%	799,486	+15.708%
2025-04-03	211.6100	217.1250	206.46000	213.4300	-2.311%	817,821	+7.403%
2025-04-02	217.9100	221.8726	215.56000	218.4800	-1.096%	527,824	+4.920%
2025-04-01	218.2500	221.2800	214.32000	220.9000	+1.108%	670,910	+3.771%
2025-03-31	217.0300	220.7700	213.68000	218.4800	-0.123%	674,087	+4.920%
2025-03-28	225.6600	228.4500	217.83000	218.7500	-3.131%	547,962	+4.791%
2025-03-27	222.0400	225.8400	219.91610	225.8200	+1.392%	452,024	+1.510%
2025-03-26	224.7100	226.4700	221.25000	222.7200	-0.322%	468,222	+2.923%
2025-03-25	225.0000	227.2700	222.39000	223.4400	-0.103%	433,030	+2.591%
2025-03-24	220.0500	224.3100	219.06000	223.6700	+2.460%	555,508	+2.486%
2025-03-21	212.9600	219.3250	210.80000	218.3000	+1.332%	2,602,513	+5.007%
2025-03-20	216.4700	218.8400	215.30710	215.4300	-0.924%	488,985	+6.406%
2025-03-19	217.6700	220.5700	214.04500	217.4400	+0.189%	571,632	+5.422%
2025-03-18	213.7000	217.4100	210.62000	217.0300	+0.472%	679,543	+5.621%
2025-03-17	210.7700	220.8300	209.96000	216.0100	+3.856%	886,825	+6.120%
2025-03-14	203.7200	208.1800	203.72000	207.9900	+2.549%	401,550	+10.212%
2025-03-13	205.6200	205.6200	199.14000	202.8200	-1.811%	570,521	+13.021%
2025-03-12	209.1000	210.2400	202.80000	206.5600	-0.048%	590,752	+10.975%
2025-03-11	215.6400	216.2900	206.16000	206.6600	-4.774%	767,887	+10.921%
2025-03-10	215.3800	226.1150	214.50000	217.0200	+1.878%	981,291	+5.626%
2025-03-07	204.1000	213.6500	202.89000	213.0200	+4.616%	695,783	+7.610%
2025-03-06	212.7500	216.3150	203.53000	203.6200	-6.334%	838,197	+12.577%
2025-03-05	215.6600	218.9500	214.75000	217.3900	+0.083%	885,157	+5.446%
2025-03-04	218.8700	220.7300	215.87000	217.2100	-1.362%	849,322	+5.534%

document.getElementById("X1NX6R").onerror = function(){this.style.display='none';}; .dark-mode .CR5vf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CR5vf7{ color: #333333; background-color: white; border: 2px solid #333333; }PAYCPAYCOM SOFTWARE, INC.stock NYSE

PAYC
PAYCOM SOFTWARE, INC.
stock NYSE