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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$452.25$452.25367,800——
2020-12-30$447.91$447.91520,000——
2020-12-29$447.59$447.59362,800——
2020-12-28$463.59$463.59309,000——
2020-12-24$462.13$462.1395,400——
2020-12-23$464.37$464.37333,900——
2020-12-22$465.13$465.13508,200——
2020-12-21$445.59$445.59399,900——
2020-12-18$439.84$439.84839,300——
2020-12-17$441.80$441.80515,100——
2020-12-16$423.29$423.29364,800——
2020-12-15$425.30$425.30446,900——
2020-12-14$425.98$425.98322,500——
2020-12-11$423.89$423.89301,100——
2020-12-10$426.99$426.99417,200——
2020-12-09$421.66$421.66340,000——
2020-12-08$440.01$440.01347,800——
2020-12-07$437.00$437.00270,700——
2020-12-04$437.15$437.15354,600——
2020-12-03$428.48$428.48336,700——
2020-12-02$419.60$419.60252,900——
2020-12-01$415.71$415.71274,100——
2020-11-30$417.08$417.08394,800——
2020-11-27$416.77$416.77155,900——
2020-11-25$407.17$407.17300,000——
2020-11-24$400.48$400.48230,700——
2020-11-23$402.49$402.49269,000——
2020-11-20$392.71$392.71252,100——
2020-11-19$392.64$392.64278,600——
2020-11-18$380.27$380.27248,700——
2020-11-17$381.66$381.66191,900——
2020-11-16$379.33$379.33251,100——
2020-11-13$381.72$381.72259,100——
2020-11-12$379.98$379.98297,500——
2020-11-11$381.46$381.46337,200——
2020-11-10$377.68$377.68570,600——
2020-11-09$405.05$405.05703,200——
2020-11-06$388.12$388.12471,600——
2020-11-05$373.26$373.26850,500——
2020-11-04$397.43$397.43608,700——
2020-11-03$369.14$369.14328,600——
2020-11-02$360.60$360.60424,200——
2020-10-30$364.09$364.09298,000——
2020-10-29$373.09$373.09319,700——
2020-10-28$371.55$371.55341,900——
2020-10-27$382.70$382.70303,500——
2020-10-26$378.42$378.42285,700——
2020-10-23$388.65$388.65364,400——
2020-10-22$377.33$377.33336,600——
2020-10-21$376.07$376.07389,200——
2020-10-20$384.68$384.68261,900——
2020-10-19$383.12$383.12323,100——
2020-10-16$381.80$381.80267,200——
2020-10-15$375.91$375.91273,600——
2020-10-14$372.94$372.94290,000——
2020-10-13$373.78$373.78501,100——
2020-10-12$366.84$366.84417,800——
2020-10-09$366.00$366.00525,500——
2020-10-08$359.53$359.53492,800——
2020-10-07$351.83$351.83573,700——
2020-10-06$339.28$339.28713,500——
2020-10-05$342.87$342.87661,000——
2020-10-02$331.53$331.53826,100——
2020-10-01$320.44$320.44776,500——
2020-09-30$311.30$311.30904,100——
2020-09-29$303.83$303.83670,600——
2020-09-28$290.83$290.83307,200——
2020-09-25$283.70$283.70291,900——
2020-09-24$273.41$273.41334,500——
2020-09-23$275.53$275.53249,000——
2020-09-22$280.08$280.08339,900——
2020-09-21$274.32$274.32541,700——
2020-09-18$273.70$273.70649,100——
2020-09-17$278.93$278.93434,800——
2020-09-16$280.55$280.55359,800——
2020-09-15$280.09$280.09368,600——
2020-09-14$272.64$272.64284,100——
2020-09-11$265.49$265.49479,900——
2020-09-10$275.49$275.49296,600——
2020-09-09$280.17$280.17502,100——
2020-09-08$272.51$272.51685,600——
2020-09-04$270.75$270.75638,800——
2020-09-03$284.00$284.00792,000——
2020-09-02$305.30$305.30463,100——
2020-09-01$307.52$307.52392,800——
2020-08-31$299.46$299.46606,700——
2020-08-28$299.84$299.84317,100——
2020-08-27$293.00$293.00372,800——
2020-08-26$295.84$295.84400,300——
2020-08-25$287.27$287.27341,700——
2020-08-24$284.43$284.43300,800——
2020-08-21$287.21$287.21278,200——
2020-08-20$293.43$293.43427,500——
2020-08-19$293.00$293.00393,600——
2020-08-18$292.31$292.31401,200——
2020-08-17$299.05$299.05416,800——
2020-08-14$303.07$303.07717,800——
2020-08-13$301.88$301.88497,900——
2020-08-12$287.70$287.70341,900——
2020-08-11$285.49$285.49464,500——
2020-08-10$289.44$289.44669,600——
2020-08-07$296.66$296.66741,300——
2020-08-06$298.66$298.66663,800——
2020-08-05$302.05$302.051,244,000——
2020-08-04$285.50$285.50748,600——
2020-08-03$288.08$288.08604,300——
2020-07-31$284.37$284.37562,800——
2020-07-30$286.53$286.53515,400——
2020-07-29$294.42$294.42320,300——
2020-07-28$286.79$286.79244,500——
2020-07-27$290.29$290.29206,400——
2020-07-24$286.97$286.97279,800——
2020-07-23$291.20$291.20385,100——
2020-07-22$298.06$298.06263,400——
2020-07-21$293.90$293.90336,700——
2020-07-20$302.80$302.80338,800——
2020-07-17$295.07$295.07313,200——
2020-07-16$290.30$290.30350,300——
2020-07-15$294.19$294.19433,800——
2020-07-14$286.44$286.44852,100——
2020-07-13$290.25$290.25619,500——
2020-07-10$309.00$309.00421,900——
2020-07-09$314.01$314.01666,500——
2020-07-08$319.14$319.14387,000——
2020-07-07$313.73$313.73519,500——
2020-07-06$321.41$321.41554,500——
2020-07-02$321.50$321.50428,300——
2020-07-01$320.26$320.26561,800——
2020-06-30$309.73$309.73862,900——
2020-06-29$300.36$300.36770,200——
2020-06-26$306.37$306.371,973,500——
2020-06-25$317.04$317.04381,700——
2020-06-24$312.57$312.57684,800——
2020-06-23$329.64$329.64493,800——
2020-06-22$322.66$322.66372,200——
2020-06-19$318.16$318.16722,400——
2020-06-18$316.30$316.30578,000——
2020-06-17$309.02$309.02385,700——
2020-06-16$312.64$312.64654,800——
2020-06-15$307.72$307.72532,600——
2020-06-12$302.80$302.80629,400——
2020-06-11$295.68$295.681,024,000——
2020-06-10$331.50$331.50733,100——
2020-06-09$327.60$327.60751,700——
2020-06-08$331.02$331.02828,200——
2020-06-05$329.78$329.781,393,400——
2020-06-04$303.17$303.17536,600——
2020-06-03$306.98$306.98469,400——
2020-06-02$306.84$306.84561,300——
2020-06-01$305.61$305.61751,700——
2020-05-29$297.23$297.231,070,100——
2020-05-28$287.21$287.21800,400——
2020-05-27$287.06$287.06860,900——
2020-05-26$280.30$280.30785,400——
2020-05-22$269.35$269.35648,300——
2020-05-21$274.28$274.28598,900——
2020-05-20$273.47$273.471,291,600——
2020-05-19$279.69$279.69868,400——
2020-05-18$283.90$283.901,519,500——
2020-05-15$261.68$261.68933,000——
2020-05-14$252.81$252.811,100,000——
2020-05-13$243.31$243.311,420,800——
2020-05-12$263.45$263.45565,600——
2020-05-11$274.29$274.29591,500——
2020-05-08$272.03$272.03671,900——
2020-05-07$268.82$268.821,033,200——
2020-05-06$255.04$255.04542,300——
2020-05-05$256.98$256.98668,200——
2020-05-04$248.12$248.12696,400——
2020-05-01$241.66$241.661,339,000——
2020-04-30$261.02$261.021,069,100——
2020-04-29$270.00$270.002,231,300——
2020-04-28$236.69$236.691,345,300——
2020-04-27$226.10$226.10789,300——
2020-04-24$211.80$211.80742,000——
2020-04-23$211.67$211.671,078,000——
2020-04-22$217.74$217.74559,100——
2020-04-21$208.20$208.20764,100——
2020-04-20$222.36$222.36650,200——
2020-04-17$224.99$224.991,466,100——
2020-04-16$206.71$206.711,478,800——
2020-04-15$226.40$226.40784,900——
2020-04-14$228.51$228.51856,600——
2020-04-13$216.35$216.351,015,400——
2020-04-09$221.99$221.992,279,300——
2020-04-08$202.58$202.58787,000——
2020-04-07$186.02$186.021,617,200——
2020-04-06$181.85$181.851,520,900——
2020-04-03$165.01$165.011,886,800——
2020-04-02$181.26$181.261,359,100——
2020-04-01$187.44$187.441,030,200——
2020-03-31$202.01$202.011,008,200——
2020-03-30$213.12$213.12796,700——
2020-03-27$208.94$208.941,114,800——
2020-03-26$229.21$229.211,086,800——
2020-03-25$210.65$210.651,130,000——
2020-03-24$201.62$201.621,349,100——
2020-03-23$178.94$178.941,654,500——
2020-03-20$192.81$192.811,453,700——
2020-03-19$197.55$197.551,191,800——
2020-03-18$192.39$192.391,267,700——
2020-03-17$216.75$216.751,051,000——
2020-03-16$196.27$196.271,298,600——
2020-03-13$226.62$226.621,622,000——
2020-03-12$191.98$191.981,971,300——
2020-03-11$220.68$220.681,345,000——
2020-03-10$239.48$239.481,203,100——
2020-03-09$240.84$240.841,361,300——
2020-03-06$267.71$267.711,037,700——
2020-03-05$282.26$282.26654,300——
2020-03-04$293.69$293.69572,900——
2020-03-03$282.30$282.30714,400——
2020-03-02$291.96$291.96810,900——
2020-02-28$282.65$282.651,460,800——
2020-02-27$281.36$281.36861,100——
2020-02-26$291.92$291.92672,900——
2020-02-25$288.91$288.91907,000——
2020-02-24$295.77$295.771,046,000——
2020-02-21$300.39$300.39786,500——
2020-02-20$310.33$310.33942,600——
2020-02-19$324.48$324.48859,200——
2020-02-18$318.16$318.16666,200——
2020-02-14$314.43$314.43864,600——
2020-02-13$303.29$303.29698,800——
2020-02-12$296.36$296.36625,400——
2020-02-11$294.76$294.76826,400——
2020-02-10$297.99$297.99815,700——
2020-02-07$293.53$293.53951,500——
2020-02-06$290.71$290.712,685,700——
2020-02-05$322.50$322.501,713,200——
2020-02-04$337.74$337.741,048,600——
2020-02-03$323.47$323.47926,000——
2020-01-31$318.16$318.16871,600——
2020-01-30$325.62$325.62601,900——
2020-01-29$322.05$322.051,046,600——
2020-01-28$318.59$318.591,116,600——
2020-01-27$312.53$312.539,525,500——
2020-01-24$314.81$314.812,162,900——
2020-01-23$314.85$314.853,206,400——
2020-01-22$303.28$303.28507,600——
2020-01-21$299.78$299.78463,400——
2020-01-17$296.24$296.24310,700——
2020-01-16$294.31$294.31326,600——
2020-01-15$289.09$289.09394,300——
2020-01-14$286.51$286.51751,300——
2020-01-13$295.43$295.43589,600——
2020-01-10$285.58$285.58414,300——
2020-01-09$285.29$285.29506,500——
2020-01-08$283.12$283.12532,200——
2020-01-07$279.49$279.49450,800——
2020-01-06$278.09$278.09446,600——
2020-01-03$272.71$272.71343,200——
2020-01-02$271.80$271.80388,700——