Paycom Software, Inc. (PAYC) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +6.7%
- 3M
- +9.9%
- YTD
- +55.7%
- 1Y
- +44.7%
- 3Y
- +13.8%
- 5Y
- -14.2%
Loading 10-year price history...
PAYC Historical Performance
PAYC Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +71.5%
- 2015 annual price return
- +44.4%
- 2016 annual price return
- +26.5%
- 2017 annual price return
- +72.9%
- 2018 annual price return
- +52.2%
- 2019 annual price return
- +121.2%
- 2020 annual price return
- +66.4%
- 2021 annual price return
- -2.9%
- 2022 annual price return
- -23.4%
- 2023 annual price return
- -32.1%
- 2024 annual price return
- +0.2%
- 2025 annual price return
- -20.9%
- 2026 annual price return
- +52.4%
PAYC Stock Price Trajectory (2014–2026)
As of November 7, 2026, Paycom Software, Inc. (PAYC) trades at $237.32, representing a +44.7% return over the past year. The stock has delivered a -52.5% total return over five years (-14.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $558.97 on November 2, 2021. From this peak, PAYC has corrected -57.5%, currently trading 43% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PAYX (+3.8% 1Y), ADP (+20.2% 1Y), and PCTY (+25.1% 1Y), PAYC has outperformed the peer group average. Compare PAYC vs PAYX →
PAYC Historical Price Data · from 2014
Rows 1–50 of 3,161| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 243.43 | 246.05 | 235.86 | 237.32 | 1.20M | -5.08% |
| 2026-11-05 | 248.95 | 265.36 | 233.01 | 250.02 | 1.71M | -6.76% |
| 2026-11-04 | 266.43 | 273.07 | 265.33 | 268.16 | 1.12M | +1.97% |
| 2026-11-03 | 262.58 | 268.66 | 259.87 | 262.99 | 679K | -1.15% |
| 2026-11-02 | 262.71 | 272.98 | 260.92 | 266.04 | 807K | +0.70% |
| 2026-10-30 | 263.00 | 266.40 | 259.41 | 264.20 | 669K | +1.36% |
| 2026-10-29 | 260.20 | 262.97 | 257.65 | 260.66 | 376K | -0.81% |
| 2026-10-28 | 260.60 | 264.36 | 255.67 | 262.79 | 373K | +0.32% |
| 2026-10-27 | 267.30 | 269.27 | 259.39 | 261.94 | 630K | -2.35% |
| 2026-10-26 | 274.59 | 274.94 | 262.61 | 268.25 | 626K | -2.31% |
| 2026-10-23 | 272.00 | 275.22 | 269.10 | 274.59 | 524K | +0.73% |
| 2026-10-22 | 264.42 | 273.37 | 262.10 | 272.61 | 679K | +4.44% |
| 2026-10-21 | 260.69 | 264.54 | 260.00 | 261.01 | 638K | -0.50% |
| 2026-10-20 | 254.50 | 264.49 | 253.38 | 262.32 | 788K | +3.68% |
| 2026-10-19 | 249.75 | 254.24 | 246.80 | 253.00 | 558K | +0.54% |
| 2026-10-16 | 254.91 | 256.60 | 246.74 | 251.64 | 647K | -0.49% |
| 2026-10-15 | 240.94 | 252.87 | 240.29 | 252.87 | 982K | +5.80% |
| 2026-10-14 | 236.37 | 239.22 | 236.10 | 239.00 | 537K | +0.99% |
| 2026-10-13 | 235.97 | 237.92 | 235.06 | 236.65 | 411K | +0.70% |
| 2026-10-12 | 236.50 | 238.78 | 233.62 | 235.01 | 394K | +1.20% |
| 2026-10-09 | 230.54 | 233.00 | 228.21 | 232.22 | 407K | +1.01% |
| 2026-10-08 | 223.61 | 230.46 | 222.74 | 229.90 | 667K | +2.83% |
| 2026-10-07 | 222.78 | 226.41 | 221.51 | 223.58 | 481K | +0.51% |
| 2026-10-06 | 223.63 | 226.39 | 220.17 | 222.44 | 583K | -1.48% |
| 2026-10-05 | 222.02 | 226.11 | 219.64 | 225.79 | 602K | +2.17% |
| 2026-10-02 | 227.42 | 227.42 | 220.10 | 220.99 | 475K | -2.85% |
| 2026-10-01 | 225.60 | 229.04 | 222.20 | 227.47 | 518K | +4.51% |
| 2026-09-30 | 218.19 | 221.29 | 216.71 | 217.65 | 545K | -0.43% |
| 2026-09-29 | 215.05 | 220.52 | 212.40 | 218.58 | 746K | -0.91% |
| 2026-09-28 | 216.52 | 223.21 | 215.05 | 220.58 | 497K | +0.05% |
| 2026-09-25 | 221.01 | 222.81 | 219.06 | 220.46 | 442K | -0.16% |
| 2026-09-24 | 223.35 | 227.03 | 220.35 | 220.81 | 724K | -0.39% |
| 2026-09-23 | 225.10 | 225.63 | 218.91 | 221.68 | 562K | -1.30% |
| 2026-09-22 | 232.86 | 232.86 | 223.55 | 224.61 | 727K | -0.72% |
| 2026-09-21 | 226.01 | 228.39 | 224.64 | 226.24 | 517K | -0.02% |
| 2026-09-18 | 225.81 | 227.50 | 222.03 | 226.28 | 2.40M | +0.10% |
| 2026-09-17 | 227.11 | 230.95 | 222.25 | 226.06 | 659K | -0.67% |
| 2026-09-16 | 222.98 | 228.90 | 220.10 | 227.59 | 654K | +0.37% |
| 2026-09-15 | 221.63 | 231.49 | 220.46 | 226.76 | 1.09M | +1.75% |
| 2026-09-14 | 224.84 | 227.39 | 218.21 | 222.85 | 855K | +1.80% |
| 2026-09-11 | 216.14 | 220.31 | 216.05 | 218.91 | 558K | +1.33% |
| 2026-09-10 | 216.19 | 219.12 | 214.99 | 216.04 | 600K | +0.21% |
| 2026-09-09 | 219.23 | 219.94 | 213.65 | 215.58 | 832K | -1.63% |
| 2026-09-08 | 227.36 | 228.49 | 218.16 | 219.16 | 1.01M | -5.40% |
| 2026-09-04 | 238.14 | 238.15 | 230.56 | 231.67 | 662K | -3.68% |
| 2026-09-03 | 240.00 | 244.98 | 237.32 | 240.52 | 592K | +1.81% |
| 2026-09-02 | 237.09 | 240.59 | 234.48 | 236.25 | 609K | -0.71% |
| 2026-09-01 | 241.77 | 243.28 | 237.12 | 237.95 | 722K | -0.48% |
| 2026-08-31 | 235.30 | 239.58 | 234.73 | 239.10 | 747K | +0.24% |
| 2026-08-28 | 236.41 | 242.50 | 233.17 | 238.53 | 475K | +0.63% |
PAYC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PAYC — Frequently Asked Questions
Quick answers to the most common questions about buying PAYC stock.
How has PAYC stock performed recently?
PAYC returned +44.7% over the past year, beating its 5-year annualized CAGR of -14.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PAYC's all-time high price?
Paycom Software, Inc. reached $558.97 on 2021-11-02. The 52-week high is $275.22. Current 1-year return of +44.7% places the stock closer to historical peaks.
Where can I download PAYC historical price data?
This page provides PAYC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.