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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$206.72$207.71522,800——
2023-12-28$207.56$208.55583,600——
2023-12-27$205.69$206.68432,900——
2023-12-26$206.32$207.31487,900——
2023-12-22$205.60$206.58495,100——
2023-12-21$206.60$207.59744,300——
2023-12-20$204.03$205.01750,300——
2023-12-19$207.98$208.98711,100——
2023-12-18$203.62$204.60668,500——
2023-12-15$202.77$203.741,416,100——
2023-12-14$203.71$204.691,081,100——
2023-12-13$198.15$199.101,019,100——
2023-12-12$189.44$190.35811,500——
2023-12-11$189.23$190.14812,500——
2023-12-08$186.57$187.461,062,200——
2023-12-07$185.26$186.15998,600——
2023-12-06$185.51$186.40890,500——
2023-12-05$182.12$182.99744,700——
2023-12-04$186.20$187.09727,800——
2023-12-01$185.75$186.641,290,300——
2023-11-30$181.66$182.531,371,900——
2023-11-29$181.29$182.16800,000——
2023-11-28$178.26$179.11600,900——
2023-11-27$176.11$176.95750,400——
2023-11-24$178.49$179.34501,800——
2023-11-22$177.50$177.97773,300——
2023-11-21$178.12$178.60679,200——
2023-11-20$182.44$182.931,036,700——
2023-11-17$177.50$177.971,356,100——
2023-11-16$173.65$174.11953,700——
2023-11-15$177.11$177.581,128,200——
2023-11-14$176.28$176.751,211,100——
2023-11-13$172.00$172.46908,900——
2023-11-10$171.16$171.621,015,300——
2023-11-09$167.76$168.211,013,700——
2023-11-08$167.52$167.97943,400——
2023-11-07$167.84$168.291,477,700——
2023-11-06$160.89$161.322,966,800——
2023-11-03$159.02$159.443,408,700——
2023-11-02$162.66$163.095,212,800——
2023-11-01$150.69$151.0911,068,400——
2023-10-31$244.97$245.621,837,900——
2023-10-30$240.06$240.70846,800——
2023-10-27$240.34$240.98570,200——
2023-10-26$244.94$245.59471,000——
2023-10-25$248.08$248.74445,500——
2023-10-24$261.45$262.15282,800——
2023-10-23$257.65$258.34367,800——
2023-10-20$259.09$259.78420,300——
2023-10-19$265.50$266.21365,100——
2023-10-18$268.23$268.95389,700——
2023-10-17$275.23$275.96484,000——
2023-10-16$270.13$270.85336,300——
2023-10-13$264.97$265.68324,600——
2023-10-12$268.54$269.26517,700——
2023-10-11$278.09$278.83281,500——
2023-10-10$275.00$275.73387,000——
2023-10-09$275.69$276.43330,700——
2023-10-06$270.28$271.00517,800——
2023-10-05$262.60$263.30359,200——
2023-10-04$261.17$261.87497,500——
2023-10-03$261.54$262.24593,400——
2023-10-02$260.04$260.73501,700——
2023-09-29$259.27$259.96484,000——
2023-09-28$257.46$258.15493,600——
2023-09-27$257.08$257.77636,500——
2023-09-26$253.60$254.28585,600——
2023-09-25$258.32$259.01485,700——
2023-09-22$257.16$257.85622,300——
2023-09-21$261.69$262.39597,000——
2023-09-20$268.48$269.20522,800——
2023-09-19$276.91$277.65372,700——
2023-09-18$276.10$276.84325,800——
2023-09-15$277.92$278.66852,900——
2023-09-14$280.34$281.09421,900——
2023-09-13$279.40$280.15554,100——
2023-09-12$284.14$284.90242,300——
2023-09-11$285.95$286.71387,900——
2023-09-08$284.31$285.07389,700——
2023-09-07$288.60$289.37588,400——
2023-09-06$293.14$293.92338,700——
2023-09-05$294.12$294.90330,000——
2023-09-01$295.79$296.58366,500——
2023-08-31$294.84$295.63484,200——
2023-08-30$293.66$294.44307,000——
2023-08-29$293.04$293.82395,100——
2023-08-28$287.65$288.42274,000——
2023-08-25$286.39$287.15311,400——
2023-08-24$284.58$284.96343,800——
2023-08-23$289.87$290.26290,500——
2023-08-22$286.86$287.25473,100——
2023-08-21$283.65$284.03482,300——
2023-08-18$281.32$281.70535,700——
2023-08-17$280.40$280.78671,800——
2023-08-16$290.81$291.20474,000——
2023-08-15$291.96$292.35551,000——
2023-08-14$294.25$294.65716,600——
2023-08-11$292.00$292.39553,400——
2023-08-10$291.51$291.90610,300——
2023-08-09$286.88$287.27444,900——
2023-08-08$291.56$291.95655,200——
2023-08-07$293.11$293.50671,800——
2023-08-04$290.42$290.811,273,100——
2023-08-03$296.95$297.351,826,100——
2023-08-02$299.62$300.022,400,600——
2023-08-01$370.78$371.28744,900——
2023-07-31$368.76$369.26417,500——
2023-07-28$368.46$368.96438,000——
2023-07-27$361.09$361.58609,100——
2023-07-26$358.00$358.48356,100——
2023-07-25$353.82$354.30239,900——
2023-07-24$350.98$351.45406,300——
2023-07-21$350.18$350.65509,800——
2023-07-20$357.61$358.09304,800——
2023-07-19$365.47$365.96380,100——
2023-07-18$363.75$364.24500,900——
2023-07-17$358.99$359.47362,600——
2023-07-14$355.01$355.49709,200——
2023-07-13$349.65$350.12509,500——
2023-07-12$340.90$341.36504,000——
2023-07-11$338.81$339.27443,500——
2023-07-10$334.87$335.32718,900——
2023-07-07$324.51$324.95397,800——
2023-07-06$323.88$324.32600,100——
2023-07-05$317.89$318.32333,300——
2023-07-03$319.62$320.05198,700——
2023-06-30$321.24$321.67461,100——
2023-06-29$313.68$314.10336,200——
2023-06-28$312.23$312.65653,600——
2023-06-27$313.97$314.39456,400——
2023-06-26$310.80$311.22372,500——
2023-06-23$306.20$306.61608,300——
2023-06-22$306.75$307.16613,500——
2023-06-21$312.44$312.86484,400——
2023-06-20$322.46$322.89495,600——
2023-06-16$319.92$320.35672,200——
2023-06-15$323.95$324.39552,100——
2023-06-14$319.91$320.34505,200——
2023-06-13$322.74$323.17508,800——
2023-06-12$312.57$312.99365,700——
2023-06-09$304.70$305.11418,400——
2023-06-08$305.01$305.42487,100——
2023-06-07$302.95$303.36405,300——
2023-06-06$307.44$307.85493,900——
2023-06-05$305.93$306.34834,200——
2023-06-02$293.32$293.71608,100——
2023-06-01$281.11$281.49427,900——
2023-05-31$280.13$280.511,149,500——
2023-05-30$279.82$280.20433,800——
2023-05-26$280.95$281.33366,700——
2023-05-25$279.02$279.02517,100——
2023-05-24$280.84$280.84325,300——
2023-05-23$283.97$283.97916,200——
2023-05-22$289.20$289.20562,300——
2023-05-19$285.36$285.36609,300——
2023-05-18$282.25$282.25595,800——
2023-05-17$272.81$272.81563,600——
2023-05-16$265.29$265.29358,400——
2023-05-15$271.72$271.72563,800——
2023-05-12$268.51$268.51506,000——
2023-05-11$265.31$265.31838,300——
2023-05-10$273.18$273.18563,000——
2023-05-09$268.74$268.74680,100——
2023-05-08$274.38$274.38738,600——
2023-05-05$272.63$272.631,304,100——
2023-05-04$279.99$279.991,103,800——
2023-05-03$293.70$293.701,493,600——
2023-05-02$288.75$288.75981,900——
2023-05-01$297.55$297.55669,800——
2023-04-28$290.37$290.37944,200——
2023-04-27$288.90$288.90371,900——
2023-04-26$285.70$285.70403,300——
2023-04-25$288.71$288.71435,600——
2023-04-24$298.54$298.54318,600——
2023-04-21$300.55$300.55300,600——
2023-04-20$299.82$299.82390,800——
2023-04-19$304.96$304.96305,200——
2023-04-18$305.26$305.26362,700——
2023-04-17$307.25$307.25347,800——
2023-04-14$303.15$303.15465,100——
2023-04-13$302.93$302.93420,400——
2023-04-12$294.21$294.21328,600——
2023-04-11$295.91$295.91410,600——
2023-04-10$294.38$294.38413,600——
2023-04-06$289.45$289.45515,600——
2023-04-05$285.60$285.60483,100——
2023-04-04$292.78$292.78363,600——
2023-04-03$298.62$298.62393,300——
2023-03-31$304.01$304.01533,100——
2023-03-30$296.29$296.29931,700——
2023-03-29$285.87$285.87515,000——
2023-03-28$273.03$273.03295,200——
2023-03-27$272.48$272.48302,900——
2023-03-24$271.56$271.56313,200——
2023-03-23$272.32$272.32448,400——
2023-03-22$266.85$266.85334,500——
2023-03-21$277.35$277.35543,800——
2023-03-20$270.37$270.37514,100——
2023-03-17$276.94$276.94644,400——
2023-03-16$280.06$280.06407,000——
2023-03-15$277.88$277.88376,300——
2023-03-14$280.51$280.51367,400——
2023-03-13$274.54$274.54700,700——
2023-03-10$273.28$273.28703,900——
2023-03-09$285.75$285.75441,900——
2023-03-08$288.83$288.83369,500——
2023-03-07$287.40$287.40336,500——
2023-03-06$292.73$292.73463,900——
2023-03-03$291.54$291.54777,800——
2023-03-02$287.34$287.34464,300——
2023-03-01$284.51$284.51530,900——
2023-02-28$289.06$289.06654,000——
2023-02-27$294.12$294.12480,900——
2023-02-24$293.42$293.42313,300——
2023-02-23$299.93$299.93238,700——
2023-02-22$298.94$298.94492,400——
2023-02-21$296.51$296.51465,300——
2023-02-17$303.89$303.89966,200——
2023-02-16$307.45$307.45597,900——
2023-02-15$320.00$320.00638,100——
2023-02-14$324.69$324.69624,200——
2023-02-13$322.75$322.75451,900——
2023-02-10$317.09$317.09479,200——
2023-02-09$322.48$322.481,018,800——
2023-02-08$321.21$321.211,536,500——
2023-02-07$344.52$344.52504,700——
2023-02-06$329.69$329.69578,300——
2023-02-03$337.44$337.44387,800——
2023-02-02$352.41$352.41583,300——
2023-02-01$340.77$340.77636,900——
2023-01-31$323.94$323.94372,900——
2023-01-30$315.76$315.76254,500——
2023-01-27$322.24$322.24353,700——
2023-01-26$321.46$321.46246,800——
2023-01-25$314.60$314.60411,600——
2023-01-24$319.92$319.92265,700——
2023-01-23$322.07$322.07340,400——
2023-01-20$313.46$313.46292,600——
2023-01-19$304.80$304.80265,300——
2023-01-18$311.77$311.77526,000——
2023-01-17$310.30$310.30460,300——
2023-01-13$304.46$304.46415,700——
2023-01-12$304.28$304.28420,500——
2023-01-11$304.25$304.25390,300——
2023-01-10$298.34$298.34659,300——
2023-01-09$292.59$292.591,099,400——
2023-01-06$286.65$286.651,122,400——
2023-01-05$294.62$294.62474,600——
2023-01-04$303.90$303.90433,100——
2023-01-03$304.63$304.63251,700——