Paycom Software, Inc. (PAYC) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -10.3%
- 3M
- +0.3%
- YTD
- -18.1%
- 1Y
- -46.4%
- 3Y
- -27.1%
- 5Y
- -18.7%
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
- -17.4%
PAYC Stock Price Trajectory (2014–2026)
As of June 21, 2026, Paycom Software, Inc. (PAYC) trades at $124.85, representing a -46.4% return over the past year. The stock has delivered a -63.1% total return over five years (-18.7% 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 -77.7%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAYX (-34.6% 1Y), ADP (-28.8% 1Y), and PCTY (-42.7% 1Y), PAYC has underperformed the peer group average. Compare PAYC vs PAYX →
PAYC Historical Price Data · from 2014
Rows 1–50 of 3,064| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 121.23 | 126.30 | 121.23 | 124.85 | 2.88M | +0.91% |
| 2026-06-17 | 127.33 | 128.71 | 122.49 | 123.72 | 1.75M | -4.19% |
| 2026-06-16 | 134.87 | 136.87 | 128.28 | 129.13 | 803K | -4.13% |
| 2026-06-15 | 133.87 | 139.44 | 133.50 | 134.69 | 1.15M | +0.13% |
| 2026-06-12 | 132.24 | 135.15 | 130.00 | 134.52 | 855K | +1.72% |
| 2026-06-11 | 133.49 | 136.65 | 129.87 | 132.24 | 1.08M | -3.28% |
| 2026-06-10 | 135.54 | 138.86 | 135.21 | 136.72 | 698K | +0.43% |
| 2026-06-09 | 134.00 | 136.98 | 133.22 | 136.14 | 746K | +0.32% |
| 2026-06-08 | 135.01 | 136.84 | 133.00 | 135.70 | 643K | -1.40% |
| 2026-06-05 | 139.27 | 139.27 | 136.01 | 137.62 | 649K | +0.39% |
| 2026-06-04 | 141.64 | 142.84 | 136.77 | 137.08 | 501K | -0.52% |
| 2026-06-03 | 142.60 | 142.60 | 135.50 | 137.79 | 713K | -4.47% |
| 2026-06-02 | 144.12 | 145.47 | 141.36 | 144.23 | 982K | -2.93% |
| 2026-06-01 | 141.90 | 151.38 | 139.67 | 148.58 | 885K | +6.38% |
| 2026-05-29 | 136.04 | 144.09 | 135.00 | 139.67 | 646K | +2.10% |
| 2026-05-28 | 133.15 | 138.63 | 132.37 | 136.80 | 772K | +3.42% |
| 2026-05-27 | 132.93 | 137.33 | 131.50 | 132.28 | 592K | -0.41% |
| 2026-05-26 | 135.16 | 136.52 | 132.59 | 132.82 | 639K | -3.54% |
| 2026-05-22 | 134.97 | 138.75 | 134.51 | 137.69 | 4K | +2.49% |
| 2026-05-21 | 136.14 | 136.75 | 133.16 | 134.35 | 797K | -2.63% |
| 2026-05-20 | 139.50 | 139.50 | 133.54 | 137.98 | 860K | -2.26% |
| 2026-05-19 | 141.22 | 145.15 | 139.85 | 141.17 | 939K | +1.43% |
| 2026-05-18 | 136.84 | 142.41 | 136.84 | 139.18 | 794K | +2.16% |
| 2026-05-15 | 136.18 | 140.45 | 135.16 | 136.24 | 1.09M | +1.97% |
| 2026-05-14 | 134.69 | 135.89 | 131.73 | 133.61 | 1.29M | -0.96% |
| 2026-05-13 | 136.05 | 138.61 | 132.34 | 134.90 | 1.18M | -1.96% |
| 2026-05-12 | 139.45 | 141.17 | 135.84 | 137.60 | 1.24M | -0.61% |
| 2026-05-11 | 136.48 | 139.46 | 134.25 | 138.44 | 1.19M | +1.15% |
| 2026-05-08 | 136.75 | 137.06 | 130.74 | 136.87 | 1.18M | -1.13% |
| 2026-05-07 | 131.08 | 138.56 | 129.88 | 138.43 | 2.18M | +9.59% |
| 2026-05-06 | 130.56 | 131.69 | 125.08 | 126.32 | 1.09M | -4.07% |
| 2026-05-05 | 133.35 | 133.43 | 129.42 | 131.68 | 751K | -0.42% |
| 2026-05-04 | 131.82 | 137.00 | 131.04 | 132.23 | 716K | +0.25% |
| 2026-05-01 | 129.87 | 132.80 | 127.20 | 131.90 | 835K | +4.05% |
| 2026-04-30 | 126.56 | 127.70 | 124.42 | 126.76 | 606K | -0.91% |
| 2026-04-29 | 125.58 | 128.19 | 124.17 | 127.93 | 652K | +2.49% |
| 2026-04-28 | 125.91 | 127.60 | 123.72 | 124.82 | 519K | +0.73% |
| 2026-04-27 | 123.42 | 126.47 | 122.00 | 123.91 | 610K | +0.15% |
| 2026-04-24 | 125.11 | 126.04 | 121.62 | 123.72 | 970K | -1.42% |
| 2026-04-23 | 127.45 | 128.22 | 121.91 | 125.50 | 646K | -3.78% |
| 2026-04-22 | 131.66 | 134.30 | 128.29 | 130.43 | 926K | +0.04% |
| 2026-04-21 | 132.81 | 137.03 | 129.98 | 130.38 | 718K | -1.96% |
| 2026-04-20 | 126.85 | 133.76 | 126.85 | 132.98 | 1.16M | +4.77% |
| 2026-04-17 | 126.71 | 127.70 | 124.13 | 126.93 | 976K | +1.12% |
| 2026-04-16 | 125.64 | 127.20 | 124.34 | 125.53 | 809K | +1.53% |
| 2026-04-15 | 119.78 | 125.85 | 119.00 | 123.64 | 886K | +3.17% |
| 2026-04-14 | 120.28 | 123.28 | 118.44 | 119.84 | 845K | +0.19% |
| 2026-04-13 | 113.64 | 120.02 | 113.64 | 119.61 | 929K | +5.30% |
| 2026-04-10 | 114.77 | 115.67 | 110.49 | 113.59 | 1.04M | -1.09% |
| 2026-04-09 | 116.59 | 117.13 | 112.84 | 114.84 | 1.07M | -2.54% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -46.4% over the past year, below its 5-year annualized CAGR of -18.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PAYC's all-time high price?
Paycom Software, Inc. reached $558.97 on 2021-11-02. The 52-week high is $248.95. Current 1-year return of -46.4% places the stock further from 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.