Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

PAYC historical OHLC prices

Download PAYC daily OHLC history, export CSV, and review long-term price data.

Paycom (PAYC) — OHLC preview (2014-04-15 to 2026-07-17)

PAYC historical OHLC — price trend

PAYC historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	150.27	152.85	145.38	147.94	—
2026-07-16	147.85	153.2	147.19	150.48	—
2026-07-15	144.95	148.7	143.87	144.73	—
2026-07-14	140.34	145.09	140.34	143.67	—
2026-07-13	141.26	146.69	141	146.5	—
2026-07-10	141.57	141.91	138.1	139.08	—


2026-07-17	150.3	152.9	145.4	147.9	-1.6%
2026-07-16	147.9	153.2	147.2	150.5	+1.8%
2026-07-15	145.0	148.7	143.9	144.7	-0.2%
2026-07-14	140.3	145.1	140.3	143.7	+2.4%
2026-07-13	141.3	146.7	141.0	146.5	+3.7%
2026-07-10	141.6	141.9	138.1	139.1	-1.8%
2026-07-09	134.8	139.7	132.6	139.6	+3.6%
2026-07-08	142.2	142.1	136.8	138.5	-2.6%
2026-07-07	142.8	146.0	142.5	143.8	+0.7%
2026-07-06	138.0	140.9	135.7	139.9	+1.4%
2026-07-02	133.7	139.2	134.0	139.2	+4.1%
2026-07-01	128.8	135.4	127.8	134.0	+4.0%
2026-06-30	125.1	126.7	123.9	125.7	+0.5%
2026-06-29	131.7	133.1	126.7	127.2	-3.5%
2026-06-26	125.8	130.0	126.4	129.2	+2.7%
2026-06-25	125.7	128.6	123.4	124.5	-0.9%
2026-06-24	124.5	128.5	123.7	127.2	+2.2%
2026-06-23	126.9	128.1	124.0	124.3	-2.1%
2026-06-22	124.5	125.9	122.0	123.7	-0.7%
2026-06-18	121.2	126.3	121.7	124.9	+3.0%
2026-06-17	127.3	128.7	122.5	123.7	-2.8%
2026-06-16	134.9	136.9	128.3	129.1	-4.3%
2026-06-15	133.9	139.4	133.7	134.7	+0.6%
2026-06-12	132.2	135.2	130.0	134.5	+1.7%
2026-06-11	133.5	136.7	129.9	132.2	-0.9%
2026-06-10	134.1	138.9	134.1	136.7	+2.0%
2026-06-09	134.0	137.0	133.4	136.1	+1.6%
2026-06-05	138.6	139.1	135.7	137.6	-0.7%
2026-06-04	141.6	142.8	136.7	137.1	-3.2%
2026-06-03	142.6	141.6	135.5	137.8	-3.4%