PAYC Daily Statistics
PAYC daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
PAYCOM SOFTWARE, INC. (PAYC) company overview
Paycom is a cloud-based human capital management provider offering payroll, compliance, and human resources management solutions. The firm's solutions are available on a unified, modular platform, and customers are billed for access on a subscription basis. Paycom's customer base skews toward the midmarket and is primarily based in North America. As of 2025, the firm manages records for 7.4 million employees across more than 20,000 clients on a parent-company-group basis.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 230.54 | 233 | 228.21 | 232.22 | — |
| 2026-10-08 | 223.61 | 230.46 | 223.01 | 229.9 | — |
| 2026-10-07 | 222.78 | 226.41 | 221.51 | 223.58 | — |
| 2026-10-06 | 223.63 | 226.39 | 220.17 | 222.44 | — |
| 2026-10-05 | 222.02 | 226.11 | 219.64 | 225.79 | — |
| 2026-10-02 | 227.42 | 227.34 | 220.1 | 220.99 | — |
| 2026-10-01 | 225.6 | 229.01 | 222.2 | 227.47 | — |
| 2026-09-30 | 218.19 | 221.29 | 216.71 | 217.65 | — |
| 2026-09-29 | 215.05 | 220.52 | 212.42 | 218.58 | — |
| 2026-09-28 | 216.52 | 223.21 | 215.12 | 220.58 | — |
| 2026-09-25 | 221.01 | 222.81 | 219.06 | 220.46 | — |
| 2026-09-24 | 223.35 | 227.03 | 220.36 | 220.81 | — |
| 2026-09-23 | 225.1 | 225.63 | 218.91 | 221.68 | — |
| 2026-09-21 | 226.01 | 228.39 | 224.64 | 226.24 | — |
| 2026-09-18 | 225.81 | 227.5 | 222.13 | 226.28 | — |
| 2026-09-17 | 227.11 | 230.95 | 222.25 | 226.06 | — |
| 2026-09-16 | 222.98 | 228.9 | 220.1 | 227.59 | — |
| 2026-09-15 | 221.63 | 231.49 | 221.36 | 226.76 | — |
| 2026-09-14 | 224.84 | 227.39 | 218.21 | 222.85 | — |
| 2026-09-11 | 216.14 | 220.04 | 216.05 | 218.91 | — |
| 2026-09-10 | 216.19 | 219.12 | 214.99 | 216.04 | — |
| 2026-09-09 | 219.23 | 219.94 | 213.65 | 215.58 | — |
| 2026-09-08 | 227.36 | 228.49 | 218.16 | 219.16 | — |
| 2026-09-04 | 238.14 | 236.29 | 230.56 | 231.67 | — |
| 2026-09-02 | 237.09 | 240.59 | 234.49 | 236.25 | — |
| 2026-09-01 | 241.77 | 243.28 | 237.12 | 237.95 | — |
| 2026-08-31 | 235.3 | 239.58 | 234.73 | 239.1 | — |
| 2026-08-27 | 233.01 | 239.92 | 231.77 | 237.04 | — |
| 2026-08-26 | 226.82 | 233.21 | 225.58 | 232.31 | — |
| 2026-08-25 | 230.37 | 233.46 | 227.21 | 231.7 | — |
| 2026-08-24 | 228.46 | 232.37 | 227.43 | 229.62 | — |
| 2026-08-21 | 226.7 | 230.53 | 223.87 | 229.07 | — |
| 2026-08-20 | 221.47 | 227.3 | 221.13 | 226.72 | — |
| 2026-08-19 | 216.74 | 222.86 | 215.96 | 222.16 | — |
| 2026-08-18 | 217.68 | 221.24 | 215.43 | 215.72 | — |
| 2026-08-17 | 214.86 | 216.69 | 212.54 | 214.19 | — |
| 2026-08-14 | 224.61 | 224.82 | 216.49 | 218.13 | — |
| 2026-08-13 | 211 | 224.63 | 207.94 | 223.63 | — |
| 2026-08-12 | 213.49 | 211.95 | 204.36 | 211.28 | — |
| 2026-08-11 | 212.97 | 215.62 | 210.25 | 212.23 | — |
| 2026-08-10 | 213 | 214.07 | 210.03 | 213.45 | — |
| 2026-08-07 | 216.94 | 222.43 | 213.56 | 214.94 | — |
| 2026-08-06 | 212.89 | 220.48 | 208.91 | 215.97 | — |
| 2026-08-05 | 178.65 | 179.24 | 172.61 | 174.8 | — |
| 2026-08-04 | 166.14 | 175.49 | 165 | 175.3 | — |
| 2026-08-03 | 167.97 | 172.54 | 167.05 | 168.67 | — |
| 2026-07-31 | 160.28 | 165 | 157.7 | 163.96 | — |
| 2026-07-30 | 165.29 | 166.05 | 156.41 | 161.52 | — |
| 2026-07-29 | 162.61 | 172.54 | 162.73 | 168.92 | — |
| 2026-07-28 | 154.68 | 164.38 | 154.54 | 161.72 | — |
| 2026-07-27 | 149.1 | 156.13 | 147.38 | 151.3 | — |
| 2026-07-24 | 140.88 | 146.13 | 141.08 | 145.35 | — |
| 2026-07-23 | 140.82 | 141.14 | 136.8 | 138.7 | — |
| 2026-07-22 | 145.31 | 145.7 | 138.22 | 139.3 | — |
| 2026-07-21 | 145.21 | 149.51 | 143.25 | 144.22 | — |
| 2026-07-20 | 146.33 | 150.93 | 144.22 | 149.71 | — |
| 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 | — |
| 2026-07-09 | 134.75 | 139.71 | 132.58 | 139.56 | — |
| 2026-07-08 | 142.23 | 142.07 | 136.84 | 138.5 | — |
| 2026-07-07 | 142.79 | 146 | 142.51 | 143.78 | — |
| 2026-07-06 | 137.95 | 140.85 | 135.68 | 139.9 | — |
| 2026-07-02 | 133.71 | 139.21 | 134.02 | 139.21 | — |
| 2026-07-01 | 128.8 | 135.35 | 127.79 | 133.96 | — |
| 2026-06-30 | 125.09 | 126.72 | 123.85 | 125.68 | — |
| 2026-06-29 | 131.74 | 133.13 | 126.65 | 127.18 | — |
| 2026-06-26 | 125.76 | 129.97 | 126.43 | 129.18 | — |
| 2026-06-25 | 125.67 | 128.58 | 123.44 | 124.48 | — |
| 2026-06-24 | 124.46 | 128.49 | 123.71 | 127.22 | — |
| 2026-06-23 | 126.9 | 128.07 | 124 | 124.28 | — |
| 2026-06-22 | 124.5 | 125.87 | 121.97 | 123.67 | — |
| 2026-06-18 | 121.23 | 126.3 | 121.74 | 124.85 | — |
| 2026-06-17 | 127.33 | 128.71 | 122.5 | 123.72 | — |
| 2026-06-16 | 134.87 | 136.87 | 128.27 | 129.13 | — |
| 2026-06-15 | 133.87 | 139.44 | 133.68 | 134.69 | — |
| 2026-06-12 | 132.24 | 135.15 | 130 | 134.52 | — |
| 2026-06-11 | 133.49 | 136.65 | 129.87 | 132.24 | — |
| 2026-06-10 | 134.1 | 138.86 | 134.08 | 136.72 | — |
| 2026-06-09 | 134 | 136.98 | 133.35 | 136.14 | — |
| 2026-06-05 | 138.64 | 139.08 | 135.71 | 137.62 | — |
| 2026-06-04 | 141.64 | 142.84 | 136.73 | 137.08 | — |
| 2026-06-03 | 142.6 | 141.6 | 135.5 | 137.79 | — |
| 2026-06-02 | 144.12 | 145.47 | 141.36 | 144.23 | — |
| 2026-06-01 | 141.9 | 151.38 | 139.67 | 148.58 | — |
| 2026-05-29 | 136.04 | 144.09 | 135 | 139.67 | — |
| 2026-05-28 | 133.14 | 138.63 | 132.37 | 136.8 | — |
| 2026-05-27 | 132.93 | 137.33 | 131.5 | 132.28 | — |
| 2026-05-22 | 134.97 | 138.75 | 134.51 | 137.8 | — |
| 2026-05-21 | 136.14 | 136.75 | 133.16 | 134.35 | — |
| 2026-05-20 | 139.5 | 139.5 | 133.54 | 137.98 | — |
| 2026-05-19 | 142.17 | 145.15 | 139.85 | 141.17 | — |
| 2026-05-18 | 136.84 | 142.41 | 136.84 | 139.18 | — |
| 2026-05-15 | 136.18 | 140.41 | 135.15 | 136.24 | — |
| 2026-05-14 | 134.69 | 135.95 | 130.95 | 133.61 | — |
| 2026-05-13 | 136.05 | 138.61 | 132.34 | 134.9 | — |
| 2026-05-12 | 139.45 | 141.08 | 135.85 | 137.6 | — |
| 2026-05-11 | 136.08 | 139 | 134.25 | 138.44 | — |
| 2026-05-08 | 136.75 | 137.07 | 130.74 | 136.87 | — |
| 2026-05-07 | 131.08 | 138.68 | 129.88 | 138.43 | — |
| 2026-05-06 | 129.7 | 131.69 | 125.08 | 126.36 | — |
| 2026-05-05 | 133.35 | 133.07 | 129.42 | 131.68 | — |
| 2026-05-04 | 131.82 | 137 | 131.04 | 132.23 | — |
| 2026-05-01 | 129.87 | 132.8 | 127.32 | 131.96 | — |
| 2026-04-30 | 126.56 | 127.7 | 124.42 | 126.76 | — |
| 2026-04-29 | 125.58 | 128.19 | 124.18 | 127.93 | — |
| 2026-04-28 | 125.91 | 127.56 | 123.72 | 124.82 | — |
| 2026-04-27 | 123.42 | 126.47 | 122 | 123.91 | — |
| 2026-04-24 | 125.11 | 126.04 | 121.28 | 123.72 | — |
| 2026-04-23 | 127.5 | 128.21 | 121.79 | 125.5 | — |
| 2026-04-22 | 132.32 | 134.54 | 128.29 | 130.43 | — |
| 2026-04-21 | 132.81 | 136.76 | 129.99 | 130.44 | — |
| 2026-04-20 | 126.85 | 133.76 | 126.85 | 132.98 | — |
| 2026-04-17 | 126.71 | 127.7 | 124.13 | 126.93 | — |
| 2026-04-16 | 125.85 | 127.21 | 124.34 | 125.53 | — |
| 2026-04-15 | 121.12 | 125.85 | 119 | 123.64 | — |
| 2026-04-14 | 120.26 | 123.28 | 118.44 | 119.84 | — |