NYSE:PAYC | Historical Stock Price | Paycom Software, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.14$26.32$57.04$123.64$268.00$580.892014-04-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$45.49$45.49516,600——
2016-12-29$46.13$46.13577,800——
2016-12-28$46.11$46.111,032,600——
2016-12-27$46.90$46.90648,300——
2016-12-23$45.70$45.70344,200——
2016-12-22$44.58$44.58433,400——
2016-12-21$45.74$45.74502,100——
2016-12-20$46.30$46.30408,200——
2016-12-19$46.44$46.44555,500——
2016-12-16$45.92$45.921,111,900——
2016-12-15$44.69$44.69926,100——
2016-12-14$45.36$45.36496,600——
2016-12-13$45.50$45.50718,400——
2016-12-12$46.03$46.03557,500——
2016-12-09$46.92$46.92715,600——
2016-12-08$46.84$46.84777,200——
2016-12-07$46.71$46.71960,100——
2016-12-06$45.94$45.94831,600——
2016-12-05$44.40$44.401,134,700——
2016-12-02$43.54$43.54722,800——
2016-12-01$42.61$42.611,553,200——
2016-11-30$44.87$44.871,308,200——
2016-11-29$43.72$43.72729,000——
2016-11-28$42.77$42.77271,800——
2016-11-25$43.32$43.32140,700——
2016-11-23$43.28$43.28746,400——
2016-11-22$43.14$43.14875,500——
2016-11-21$43.71$43.71624,400——
2016-11-18$43.79$43.79476,600——
2016-11-17$43.39$43.39557,800——
2016-11-16$43.22$43.22800,100——
2016-11-15$41.58$41.58657,600——
2016-11-14$41.77$41.771,670,300——
2016-11-11$41.52$41.521,859,900——
2016-11-10$39.36$39.362,830,000——
2016-11-09$42.31$42.314,376,600——
2016-11-08$45.68$45.681,002,600——
2016-11-07$44.61$44.611,031,300——
2016-11-04$42.98$42.981,676,700——
2016-11-03$43.13$43.131,763,800——
2016-11-02$43.70$43.708,190,100——
2016-11-01$52.00$52.001,311,200——
2016-10-31$51.73$51.73653,100——
2016-10-28$51.64$51.64669,300——
2016-10-27$50.65$50.65929,900——
2016-10-26$51.73$51.73407,300——
2016-10-25$51.96$51.96947,800——
2016-10-24$52.44$52.441,444,900——
2016-10-21$49.97$49.97792,100——
2016-10-20$48.75$48.75493,500——
2016-10-19$49.14$49.14568,600——
2016-10-18$50.01$50.01975,600——
2016-10-17$49.82$49.82438,300——
2016-10-14$49.70$49.70318,600——
2016-10-13$49.93$49.93540,900——
2016-10-12$49.65$49.65456,900——
2016-10-11$49.33$49.33501,000——
2016-10-10$50.51$50.51377,900——
2016-10-07$49.64$49.64480,700——
2016-10-06$49.91$49.91378,400——
2016-10-05$48.83$48.83323,600——
2016-10-04$49.34$49.34275,900——
2016-10-03$49.91$49.91331,300——
2016-09-30$50.13$50.13532,400——
2016-09-29$49.99$49.99317,400——
2016-09-28$50.47$50.47463,200——
2016-09-27$51.08$51.08530,000——
2016-09-26$50.43$50.43369,500——
2016-09-23$49.99$49.99479,100——
2016-09-22$50.24$50.24738,900——
2016-09-21$47.92$47.92562,300——
2016-09-20$46.52$46.52676,600——
2016-09-19$47.16$47.16734,200——
2016-09-16$48.56$48.56682,200——
2016-09-15$48.84$48.84651,100——
2016-09-14$48.07$48.07362,300——
2016-09-13$48.13$48.13724,900——
2016-09-12$50.07$50.071,042,100——
2016-09-09$49.50$49.50901,200——
2016-09-08$52.03$52.03339,000——
2016-09-07$52.42$52.42526,500——
2016-09-06$52.00$52.00487,100——
2016-09-02$52.10$52.10826,600——
2016-09-01$51.35$51.35435,600——
2016-08-31$51.34$51.34307,300——
2016-08-30$51.46$51.46480,300——
2016-08-29$51.18$51.18352,100——
2016-08-26$51.28$51.28368,500——
2016-08-25$51.11$51.11394,400——
2016-08-24$50.47$50.47667,400——
2016-08-23$49.97$49.97556,400——
2016-08-22$49.15$49.15390,900——
2016-08-19$48.98$48.98516,700——
2016-08-18$49.43$49.43396,700——
2016-08-17$49.39$49.391,343,100——
2016-08-16$50.71$50.71413,500——
2016-08-15$51.22$51.22584,800——
2016-08-12$50.78$50.78402,100——
2016-08-11$50.38$50.38339,000——
2016-08-10$50.11$50.11693,700——
2016-08-09$50.41$50.41818,200——
2016-08-08$50.74$50.74725,900——
2016-08-05$51.50$51.501,209,600——
2016-08-04$51.29$51.291,026,300——
2016-08-03$50.99$50.994,019,800——
2016-08-02$47.34$47.341,727,800——
2016-08-01$47.82$47.82901,900——
2016-07-29$47.21$47.21951,400——
2016-07-28$47.68$47.68417,500——
2016-07-27$47.28$47.28403,300——
2016-07-26$47.30$47.30446,400——
2016-07-25$47.05$47.05555,500——
2016-07-22$46.81$46.81437,400——
2016-07-21$45.33$45.33609,000——
2016-07-20$47.39$47.39418,900——
2016-07-19$46.29$46.29287,900——
2016-07-18$46.71$46.71340,000——
2016-07-15$46.20$46.20285,200——
2016-07-14$46.25$46.25451,800——
2016-07-13$45.65$45.65751,500——
2016-07-12$46.49$46.49525,000——
2016-07-11$46.05$46.05611,400——
2016-07-08$45.48$45.48760,900——
2016-07-07$44.85$44.85562,900——
2016-07-06$44.04$44.04698,800——
2016-07-05$43.40$43.40775,200——
2016-07-01$43.58$43.58452,700——
2016-06-30$43.21$43.21872,000——
2016-06-29$41.65$41.65469,900——
2016-06-28$40.39$40.39535,800——
2016-06-27$39.32$39.32884,900——
2016-06-24$40.87$40.872,376,700——
2016-06-23$43.16$43.16563,300——
2016-06-22$41.75$41.75407,000——
2016-06-21$42.60$42.60488,100——
2016-06-20$42.43$42.43536,700——
2016-06-17$41.86$41.86621,300——
2016-06-16$41.98$41.98528,000——
2016-06-15$42.11$42.11613,200——
2016-06-14$41.40$41.40498,500——
2016-06-13$41.18$41.18753,400——
2016-06-10$41.07$41.07484,500——
2016-06-09$41.41$41.41340,700——
2016-06-08$41.61$41.61459,500——
2016-06-07$41.32$41.32524,900——
2016-06-06$40.80$40.80539,300——
2016-06-03$40.95$40.95710,800——
2016-06-02$41.10$41.10736,600——
2016-06-01$41.07$41.071,484,000——
2016-05-31$40.44$40.44737,000——
2016-05-27$40.84$40.84967,800——
2016-05-26$41.25$41.251,250,900——
2016-05-25$39.81$39.812,561,600——
2016-05-24$41.65$41.65496,400——
2016-05-23$40.79$40.79319,200——
2016-05-20$40.88$40.88607,000——
2016-05-19$40.11$40.11609,400——
2016-05-18$40.74$40.74670,600——
2016-05-17$39.40$39.40724,700——
2016-05-16$39.96$39.96439,200——
2016-05-13$39.28$39.28307,400——
2016-05-12$38.84$38.84432,800——
2016-05-11$39.57$39.57819,700——
2016-05-10$39.65$39.65690,200——
2016-05-09$38.54$38.54614,000——
2016-05-06$37.46$37.461,315,200——
2016-05-05$38.69$38.69619,600——
2016-05-04$40.05$40.052,031,600——
2016-05-03$38.28$38.28898,500——
2016-05-02$38.95$38.95705,000——
2016-04-29$38.21$38.21550,900——
2016-04-28$38.26$38.26585,900——
2016-04-27$37.95$37.95438,800——
2016-04-26$37.11$37.11671,800——
2016-04-25$36.59$36.59469,400——
2016-04-22$37.41$37.41293,600——
2016-04-21$37.47$37.47652,900——
2016-04-20$36.86$36.86357,700——
2016-04-19$36.66$36.66727,400——
2016-04-18$35.53$35.53423,700——
2016-04-15$34.70$34.70388,700——
2016-04-14$35.05$35.05271,100——
2016-04-13$34.82$34.82296,300——
2016-04-12$33.56$33.56496,100——
2016-04-11$33.14$33.14327,300——
2016-04-08$34.30$34.30263,800——
2016-04-07$34.15$34.15473,400——
2016-04-06$35.52$35.52517,000——
2016-04-05$34.43$34.43493,600——
2016-04-04$35.80$35.80302,300——
2016-04-01$35.43$35.43389,100——
2016-03-31$35.60$35.60352,500——
2016-03-30$35.24$35.24388,600——
2016-03-29$35.02$35.02283,100——
2016-03-28$34.08$34.08403,400——
2016-03-24$33.70$33.70533,700——
2016-03-23$33.59$33.59603,700——
2016-03-22$33.94$33.94193,800——
2016-03-21$34.05$34.05434,100——
2016-03-18$33.90$33.90730,000——
2016-03-17$33.47$33.47421,200——
2016-03-16$32.38$32.38234,800——
2016-03-15$31.63$31.63348,200——
2016-03-14$32.74$32.74247,600——
2016-03-11$32.05$32.05352,800——
2016-03-10$31.58$31.58384,600——
2016-03-09$32.31$32.31556,900——
2016-03-08$31.88$31.88973,300——
2016-03-07$33.06$33.06636,200——
2016-03-04$32.71$32.71462,300——
2016-03-03$32.63$32.63694,600——
2016-03-02$33.26$33.26469,600——
2016-03-01$33.14$33.14746,800——
2016-02-29$31.88$31.88565,300——
2016-02-26$31.84$31.84759,400——
2016-02-25$30.26$30.26729,500——
2016-02-24$30.21$30.21844,700——
2016-02-23$29.31$29.31804,900——
2016-02-22$29.27$29.27877,800——
2016-02-19$27.95$27.951,039,800——
2016-02-18$27.81$27.811,185,100——
2016-02-17$27.26$27.261,007,000——
2016-02-16$26.04$26.04988,600——
2016-02-12$24.33$24.33936,000——
2016-02-11$24.36$24.361,348,400——
2016-02-10$23.58$23.583,211,500——
2016-02-09$22.50$22.502,204,000——
2016-02-08$24.24$24.242,697,800——
2016-02-05$26.51$26.511,632,500——
2016-02-04$30.97$30.97706,100——
2016-02-03$30.27$30.27592,200——
2016-02-02$30.90$30.90935,600——
2016-02-01$31.34$31.34755,600——
2016-01-29$30.15$30.15635,900——
2016-01-28$29.22$29.22826,600——
2016-01-27$28.78$28.781,000,700——
2016-01-26$30.50$30.50553,500——
2016-01-25$31.24$31.24745,600——
2016-01-22$32.30$32.30780,000——
2016-01-21$31.42$31.42789,300——
2016-01-20$30.82$30.82941,300——
2016-01-19$31.04$31.04657,300——
2016-01-15$32.02$32.02775,200——
2016-01-14$31.81$31.81852,000——
2016-01-13$30.90$30.90879,900——
2016-01-12$33.23$33.23546,200——
2016-01-11$32.96$32.96983,800——
2016-01-08$33.26$33.261,251,600——
2016-01-07$35.54$35.541,035,800——
2016-01-06$34.99$34.991,010,400——
2016-01-05$34.87$34.87949,000——
2016-01-04$35.97$35.97780,300——