Paycom Software Stock Price History
NYSE: PAYCTechnologyComputer Software: Prepackaged SoftwareUSD
232.22+2.32 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAYC price history at a glance
The price history for Paycom Software (PAYC) on this page begins on April 14, 2014, when the stock closed at $16.25; it most recently closed at $232.22 on October 5, 2026. The highest price in this record is $558.97, reached on November 1, 2021; the latest close is 58.5% below that peak. Across the 11 complete calendar years in the table, PAYC finished higher in 6 and lower in 5. Its best year was 2019 (+125.3%) and its worst was 2023 (-33.4%).
Over roughly 12 years the share price changed +1329.0%, a 23.8% compound annual price return (excluding dividends). In the last 12 months alone, PAYC has gained 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $558.97
- Date of high
- Nov 1, 2021
- Low since 2014
- $12.28
- Date of low
- Jul 21, 2014
- 52-week high
- $244.98
- 52-week low
- $104.90
- IPO year
- 2014
- Last close
- $232.22
PAYC returns
1 week
+5.08%
1 month
+7.72%
3 months
+66.97%
6 months
+104.44%
Year to date
+45.72%
1 year
+14.63%
3 years
-12.36%
5 years
-55.24%
PAYC price return, excluding dividends.
PAYC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 232.22 | +52.38% |
| 2025 | 152.40 | -25.24% |
| 2024 | 203.86 | -1.38% |
| 2023 | 206.72 | -33.38% |
| 2022 | 310.31 | -25.26% |
| 2021 | 415.19 | -8.19% |
| 2020 | 452.25 | +65.84% |
| 2019 | 272.71 | +125.34% |
| 2018 | 121.02 | +50.65% |
| 2017 | 80.33 | +76.59% |
| 2016 | 45.49 | +20.89% |
| 2015 | 37.63 | +44.40% |
| 2014* | 26.06 | +60.37% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
PAYC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 230.54 | 233.00 | 228.21 | 232.22 | +1.01% | |
| 223.61 | 230.46 | 223.01 | 229.90 | +2.83% | |
| 222.78 | 226.41 | 221.51 | 223.58 | +0.51% | |
| 223.63 | 226.39 | 220.17 | 222.44 | -1.48% | |
| 222.02 | 226.11 | 219.64 | 225.79 | +2.17% | |
| 227.42 | 227.42 | 220.10 | 220.99 | -2.85% | |
| 225.60 | 229.04 | 222.20 | 227.47 | +4.51% | |
| 218.19 | 221.29 | 216.71 | 217.65 | -0.43% | |
| 215.05 | 220.52 | 212.40 | 218.58 | -0.91% | |
| 216.52 | 223.21 | 215.05 | 220.58 | +0.05% | |
| 221.01 | 222.81 | 219.06 | 220.46 | -0.16% | |
| 223.35 | 227.03 | 220.35 | 220.81 | -0.39% | |
| 225.10 | 225.63 | 218.91 | 221.68 | -1.30% | |
| 232.86 | 232.86 | 223.55 | 224.61 | -0.72% | |
| 226.01 | 228.39 | 224.64 | 226.24 | -0.02% | |
| 225.81 | 227.50 | 222.03 | 226.28 | +0.10% | |
| 227.11 | 230.95 | 222.25 | 226.06 | -0.67% | |
| 222.98 | 228.90 | 220.10 | 227.59 | +0.37% | |
| 221.63 | 231.49 | 220.46 | 226.76 | +1.75% | |
| 224.84 | 227.39 | 218.21 | 222.85 | +1.80% | |
| 216.14 | 220.31 | 216.05 | 218.91 | +1.33% | |
| 216.19 | 219.12 | 214.99 | 216.04 | +0.21% | |
| 219.23 | 219.94 | 213.65 | 215.58 | -1.63% | |
| 227.36 | 228.49 | 218.16 | 219.16 | -5.40% | |
| 238.14 | 238.15 | 230.56 | 231.67 | -3.68% | |
| 240.00 | 244.98 | 237.32 | 240.52 | +1.81% | |
| 237.09 | 240.59 | 234.48 | 236.25 | -0.71% | |
| 241.77 | 243.28 | 237.12 | 237.95 | -0.48% | |
| 235.30 | 239.58 | 234.73 | 239.10 | +0.24% | |
| 236.41 | 242.50 | 233.17 | 238.53 | +0.63% | |
| 233.01 | 239.92 | 231.78 | 237.04 | +2.04% | |
| 226.82 | 233.21 | 225.58 | 232.31 | +0.26% | |
| 230.37 | 233.46 | 227.21 | 231.70 | +0.91% | |
| 228.46 | 232.37 | 227.43 | 229.62 | +0.24% | |
| 226.70 | 230.53 | 223.87 | 229.07 | +1.04% | |
| 221.47 | 227.30 | 221.13 | 226.72 | +2.05% | |
| 216.74 | 222.86 | 215.96 | 222.16 | +2.99% | |
| 217.68 | 221.60 | 215.43 | 215.72 | +0.71% | |
| 214.86 | 216.89 | 212.54 | 214.19 | -1.81% | |
| 224.61 | 224.82 | 216.42 | 218.13 | -2.46% | |
| 211.00 | 224.63 | 207.94 | 223.63 | +5.85% | |
| 213.49 | 213.49 | 204.36 | 211.28 | -0.45% | |
| 212.97 | 215.62 | 210.12 | 212.23 | -0.57% | |
| 213.00 | 214.17 | 210.03 | 213.45 | -0.69% | |
| 216.94 | 222.43 | 213.56 | 214.94 | -0.48% | |
| 212.89 | 220.48 | 208.00 | 215.97 | +23.55% | |
| 178.65 | 179.24 | 172.61 | 174.80 | -0.29% | |
| 166.14 | 175.54 | 165.00 | 175.30 | +3.93% | |
| 167.97 | 172.54 | 167.06 | 168.67 | +2.87% | |
| 160.28 | 165.00 | 157.42 | 163.96 | +1.51% | |
| 165.29 | 166.05 | 156.41 | 161.52 | -4.38% | |
| 162.61 | 172.54 | 162.61 | 168.92 | +4.45% | |
| 154.68 | 164.38 | 154.55 | 161.72 | +6.89% | |
| 149.10 | 156.13 | 147.38 | 151.30 | +4.09% | |
| 140.88 | 146.14 | 140.70 | 145.35 | +4.79% | |
| 140.82 | 141.70 | 136.80 | 138.70 | -0.43% | |
| 145.31 | 145.70 | 138.22 | 139.30 | -3.41% | |
| 145.21 | 149.51 | 143.25 | 144.22 | -3.67% | |
| 146.33 | 150.93 | 144.22 | 149.71 | +1.20% | |
| 150.27 | 152.85 | 145.38 | 147.94 | -1.69% | |
| 147.85 | 153.20 | 147.19 | 150.48 | +3.97% | |
| 144.95 | 148.70 | 143.87 | 144.73 | +0.74% | |
| 140.34 | 145.09 | 140.20 | 143.67 | -1.93% | |
| 141.26 | 146.71 | 141.00 | 146.50 | +5.34% | |
| 141.57 | 142.07 | 138.10 | 139.08 | -0.34% | |
| 134.75 | 139.72 | 132.58 | 139.56 | +0.77% | |
| 142.23 | 142.28 | 136.84 | 138.50 | -3.67% | |
| 142.79 | 146.00 | 142.51 | 143.78 | +2.77% | |
| 137.95 | 140.85 | 135.69 | 139.90 | +0.50% | |
| 133.72 | 139.21 | 133.72 | 139.21 | +3.92% | |
| 128.80 | 135.36 | 127.79 | 133.96 | +6.59% | |
| 125.09 | 126.72 | 123.85 | 125.68 | -1.18% | |
| 131.74 | 133.13 | 126.66 | 127.18 | -1.55% | |
| 125.76 | 129.97 | 125.76 | 129.18 | +3.78% | |
| 125.67 | 128.58 | 123.44 | 124.48 | -2.15% | |
| 124.46 | 128.49 | 123.71 | 127.22 | +2.37% | |
| 126.90 | 128.07 | 124.00 | 124.28 | +0.49% | |
| 124.50 | 125.87 | 121.98 | 123.67 | -0.95% | |
| 121.23 | 126.30 | 121.00 | 124.85 | +0.91% | |
| 127.33 | 128.71 | 122.49 | 123.72 | -4.19% | |
| 134.87 | 136.87 | 128.28 | 129.13 | -4.13% | |
| 133.87 | 139.44 | 133.50 | 134.69 | +0.13% | |
| 132.24 | 135.15 | 130.00 | 134.52 | +1.72% | |
| 133.49 | 136.65 | 129.87 | 132.24 | -3.28% | |
| 134.10 | 138.86 | 133.50 | 136.72 | +0.43% | |
| 134.00 | 136.98 | 133.22 | 136.14 | +0.32% | |
| 135.01 | 136.84 | 133.00 | 135.70 | -1.40% | |
| 138.64 | 139.17 | 135.71 | 137.62 | +0.39% | |
| 141.64 | 142.84 | 136.73 | 137.08 | -0.52% | |
| 142.60 | 142.60 | 135.50 | 137.79 | -4.47% | |
| 144.12 | 145.47 | 141.36 | 144.23 | -2.93% | |
| 141.90 | 151.38 | 139.67 | 148.58 | +6.38% | |
| 136.04 | 144.14 | 135.00 | 139.67 | +2.10% | |
| 133.14 | 138.63 | 132.37 | 136.80 | +3.42% | |
| 132.93 | 137.33 | 131.50 | 132.28 | -0.41% | |
| 135.16 | 136.52 | 132.59 | 132.82 | -3.61% | |
| 134.97 | 138.75 | 134.51 | 137.80 | +2.57% | |
| 136.14 | 136.75 | 133.16 | 134.35 | -2.63% | |
| 139.50 | 139.50 | 133.54 | 137.98 | -2.26% | |
| 142.17 | 145.15 | 139.85 | 141.17 | +1.43% | |
| 136.84 | 142.41 | 136.84 | 139.18 | +2.16% | |
| 136.18 | 140.45 | 135.16 | 136.24 | +1.97% | |
| 134.69 | 135.95 | 130.95 | 133.61 | -0.96% | |
| 136.05 | 138.61 | 132.34 | 134.90 | -1.96% | |
| 139.45 | 141.47 | 135.85 | 137.60 | -0.61% | |
| 136.08 | 139.46 | 134.25 | 138.44 | +1.15% | |
| 136.75 | 137.07 | 130.74 | 136.87 | -1.13% | |
| 131.08 | 138.75 | 129.88 | 138.43 | +9.55% | |
| 129.70 | 131.69 | 125.08 | 126.36 | -4.04% | |
| 133.35 | 133.43 | 129.42 | 131.68 | -0.42% | |
| 131.82 | 137.00 | 131.04 | 132.23 | +0.20% | |
| 129.87 | 132.80 | 127.21 | 131.96 | +4.10% | |
| 126.56 | 127.70 | 124.34 | 126.76 | -0.91% | |
| 125.58 | 128.19 | 124.18 | 127.93 | +2.49% | |
| 125.91 | 127.60 | 123.72 | 124.82 | +0.73% | |
| 123.42 | 126.47 | 122.00 | 123.91 | +0.15% | |
| 125.11 | 126.04 | 121.28 | 123.72 | -1.42% | |
| 127.50 | 128.22 | 121.79 | 125.50 | -3.78% | |
| 132.32 | 134.83 | 128.29 | 130.43 | -0.01% | |
| 132.81 | 136.97 | 129.99 | 130.44 | -1.91% | |
| 126.85 | 133.76 | 126.85 | 132.98 | +4.77% | |
| 126.71 | 127.70 | 124.13 | 126.93 | +1.12% | |
| 125.85 | 127.21 | 124.34 | 125.53 | +1.53% | |
| 121.12 | 125.85 | 119.00 | 123.64 | +3.17% | |
| 120.26 | 123.28 | 118.44 | 119.84 | +0.19% | |
| 114.15 | 120.02 | 114.15 | 119.61 | +5.30% | |
| 114.28 | 115.67 | 110.49 | 113.59 | -1.09% | |
| 116.59 | 117.13 | 112.84 | 114.84 | -2.54% | |
| 124.63 | 126.89 | 117.78 | 117.83 | -5.14% | |
| 123.60 | 126.91 | 122.85 | 124.22 | +1.02% | |
| 122.93 | 124.12 | 121.00 | 122.97 | -0.48% | |
| 122.28 | 125.07 | 119.30 | 123.56 | +2.28% | |
| 121.51 | 122.87 | 117.51 | 120.80 | -0.61% | |
| 123.09 | 125.19 | 119.12 | 121.54 | +0.47% | |
| 117.88 | 121.76 | 117.39 | 120.97 | +3.34% | |
| 121.23 | 121.23 | 116.31 | 117.06 | -4.85% | |
| 118.68 | 124.40 | 118.68 | 123.03 | +2.68% | |
| 121.68 | 123.19 | 117.78 | 119.82 | +0.72% | |
| 125.06 | 125.09 | 118.14 | 118.96 | -6.03% | |
| 125.37 | 127.81 | 124.24 | 126.59 | +1.42% | |
| 123.94 | 127.07 | 121.59 | 124.82 | +0.54% | |
| 124.19 | 128.09 | 123.77 | 124.15 | -0.27% | |
| 124.00 | 126.22 | 123.62 | 124.49 | -1.10% | |
| 124.08 | 127.08 | 123.64 | 125.87 | +1.94% | |
| 124.34 | 125.82 | 122.31 | 123.47 | -1.78% | |
| 127.04 | 128.23 | 124.85 | 125.71 | -0.72% | |
| 130.64 | 133.07 | 125.63 | 126.62 | -2.85% | |
| 133.25 | 134.77 | 127.76 | 130.33 | -1.20% | |
| 137.11 | 137.11 | 130.15 | 131.91 | -4.59% | |
| 136.48 | 138.86 | 133.24 | 138.25 | +0.17% | |
| 138.71 | 138.71 | 131.03 | 138.01 | +0.99% | |
| 134.24 | 138.38 | 134.24 | 136.66 | +1.90% | |
| 130.46 | 135.53 | 129.95 | 134.11 | +1.74% | |
| 126.81 | 132.38 | 126.81 | 131.81 | +2.74% | |
| 124.09 | 130.10 | 124.09 | 128.30 | +1.96% | |
| 126.93 | 127.13 | 120.21 | 125.83 | -3.05% | |
| 125.00 | 130.89 | 124.24 | 129.79 | +4.75% | |
| 119.56 | 124.02 | 118.42 | 123.91 | +3.83% | |
| 114.68 | 120.23 | 114.11 | 119.34 | +4.29% | |
| 113.28 | 116.50 | 112.93 | 114.43 | -0.24% | |
| 120.55 | 121.76 | 114.66 | 114.71 | -4.98% | |
| 123.62 | 123.99 | 118.46 | 120.72 | -2.82% | |
| 123.94 | 125.64 | 122.38 | 124.22 | +1.55% | |
| 124.57 | 125.30 | 119.10 | 122.32 | -2.39% | |
| 121.73 | 127.00 | 120.11 | 125.31 | +4.63% | |
| 106.79 | 120.14 | 104.90 | 119.76 | +0.88% | |
| 124.99 | 125.01 | 116.83 | 118.71 | -4.99% | |
| 130.00 | 131.75 | 124.75 | 124.94 | -3.46% | |
| 130.73 | 133.19 | 128.41 | 129.42 | -1.18% | |
| 131.87 | 134.29 | 127.79 | 130.97 | -0.47% | |
| 131.15 | 134.47 | 129.07 | 131.59 | +1.35% | |
| 123.45 | 130.59 | 122.62 | 129.84 | +4.43% | |
| 130.33 | 131.97 | 124.08 | 124.33 | -6.74% | |
| 136.98 | 137.99 | 132.99 | 133.31 | -1.07% | |
| 134.59 | 136.23 | 132.80 | 134.75 | +0.31% | |
| 136.89 | 139.65 | 132.13 | 134.34 | -3.80% | |
| 142.20 | 143.67 | 139.43 | 139.65 | -1.79% | |
| 146.08 | 147.23 | 141.91 | 142.19 | -3.57% | |
| 150.00 | 151.00 | 142.88 | 147.45 | -3.18% | |
| 152.47 | 153.45 | 149.29 | 152.29 | -0.18% | |
| 150.68 | 153.55 | 150.01 | 152.57 | +2.27% | |
| 148.74 | 150.62 | 148.07 | 149.18 | +1.15% | |
| 146.49 | 150.00 | 145.61 | 147.48 | -0.63% | |
| 152.50 | 152.80 | 148.41 | 148.41 | -2.86% | |
| 155.07 | 157.66 | 152.47 | 152.78 | -1.16% | |
| 157.17 | 157.74 | 153.74 | 154.58 | -1.85% | |
| 158.17 | 159.04 | 154.50 | 157.50 | -0.91% | |
| 156.96 | 159.30 | 154.72 | 158.94 | +1.13% | |
| 157.64 | 157.80 | 155.40 | 157.17 | -0.40% | |
| 155.73 | 159.10 | 155.40 | 157.80 | +0.62% | |
| 157.28 | 158.30 | 155.50 | 156.82 | +0.17% | |
| 152.06 | 157.42 | 151.75 | 156.55 | +2.32% | |
| 152.95 | 155.47 | 151.81 | 153.00 | +0.39% | |
| 159.43 | 159.85 | 151.84 | 152.40 | -4.37% | |
| 159.81 | 160.63 | 159.00 | 159.36 | -0.72% | |
| 160.25 | 161.95 | 159.30 | 160.52 | -0.15% | |
| 160.36 | 161.11 | 158.55 | 160.76 | +0.22% | |
| 160.14 | 160.89 | 159.28 | 160.41 | +0.01% | |
| 159.40 | 160.53 | 159.04 | 160.40 | +0.48% | |
| 165.58 | 165.58 | 158.86 | 159.63 | -3.50% | |
| 162.82 | 166.36 | 162.75 | 165.42 | +1.66% | |
| 164.10 | 164.64 | 161.89 | 162.72 | -0.97% | |
| 166.33 | 167.25 | 162.59 | 164.31 | -1.59% | |
| 164.93 | 170.22 | 164.93 | 166.97 | +2.58% | |
| 161.22 | 163.57 | 160.30 | 162.77 | -0.02% | |
| 167.15 | 167.49 | 162.50 | 162.81 | -2.28% | |
| 166.59 | 169.27 | 165.60 | 166.61 | +0.32% | |
| 163.54 | 168.85 | 162.91 | 166.08 | +1.39% | |
| 162.46 | 163.89 | 161.06 | 163.80 | +0.68% | |
| 164.20 | 165.28 | 162.14 | 162.70 | -0.77% | |
| 163.81 | 165.41 | 162.44 | 163.97 | -1.06% | |
| 165.50 | 169.25 | 164.53 | 165.72 | -0.25% | |
| 165.31 | 167.44 | 164.43 | 166.14 | +0.96% | |
| 161.89 | 165.17 | 161.89 | 164.56 | +1.61% | |
| 162.86 | 163.87 | 160.38 | 161.95 | +0.09% | |
| 160.00 | 163.78 | 159.49 | 161.81 | +0.40% | |
| 161.33 | 162.17 | 160.74 | 161.17 | +0.22% | |
| 163.75 | 164.20 | 160.40 | 160.82 | -2.14% | |
| 160.55 | 164.54 | 159.81 | 164.34 | +3.22% | |
| 161.84 | 161.84 | 158.00 | 159.21 | -1.81% | |
| 159.95 | 163.51 | 159.14 | 162.14 | +1.39% | |
| 162.34 | 162.50 | 159.00 | 159.91 | -0.66% | |
| 161.52 | 161.59 | 159.00 | 160.97 | -0.22% | |
| 163.60 | 165.11 | 159.34 | 161.33 | -1.68% | |
| 166.61 | 168.82 | 163.20 | 164.09 | -1.22% | |
| 163.69 | 166.39 | 162.28 | 166.12 | +0.89% | |
| 166.01 | 167.07 | 164.00 | 164.66 | -1.79% | |
| 171.04 | 171.35 | 166.00 | 167.66 | -1.57% | |
| 166.77 | 170.37 | 165.37 | 170.34 | +2.12% | |
| 162.83 | 166.95 | 162.50 | 166.80 | +2.87% | |
| 163.85 | 164.48 | 159.36 | 162.15 | -1.13% | |
| 176.30 | 176.30 | 156.50 | 164.01 | -10.72% | |
| 181.28 | 186.28 | 180.52 | 183.71 | +0.99% | |
| 185.17 | 186.21 | 180.57 | 181.91 | -1.59% | |
| 186.86 | 186.86 | 182.88 | 184.85 | -1.20% | |
| 184.64 | 188.08 | 183.76 | 187.09 | +0.97% | |
| 186.56 | 188.41 | 184.72 | 185.29 | -0.63% | |
| 195.35 | 196.60 | 185.62 | 186.46 | -6.07% | |
| 199.22 | 201.42 | 198.41 | 198.50 | -0.87% | |
| 197.19 | 202.87 | 197.19 | 200.24 | +0.37% | |
| 202.10 | 202.22 | 199.41 | 199.51 | -0.37% | |
| 201.96 | 203.47 | 200.00 | 200.25 | -1.04% | |
| 206.08 | 206.49 | 202.18 | 202.35 | -2.18% | |
| 201.09 | 207.33 | 200.42 | 206.86 | +2.87% | |
| 200.69 | 203.24 | 200.00 | 201.09 | +0.20% | |
| 200.28 | 202.43 | 198.13 | 200.69 | +0.10% | |
| 200.48 | 201.57 | 198.51 | 200.49 | +0.50% | |
| 202.05 | 202.57 | 199.50 | 199.50 | -0.51% | |
| 199.48 | 203.06 | 199.48 | 200.53 | -0.38% | |
| 198.82 | 202.24 | 197.73 | 201.30 | +0.74% | |
| 203.04 | 203.62 | 199.63 | 199.82 | -1.37% | |
| 206.27 | 206.39 | 202.36 | 202.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAYC chart for longer ranges.