Paycom Software, Inc. (PAYC) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
PAYC Historical Performance
Short-Term Returns
PAYC Stock Price Trajectory (2014–2026)
As of May 6, 2026, Paycom Software, Inc. (PAYC) trades at $131.68, representing a -42.1% return over the past year. The stock has delivered a -60.0% total return over five years (-17.3% 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 -76.4%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PAYX (-37.9% 1Y), ADP (-30.7% 1Y), and PCTY (-42.7% 1Y), PAYC has underperformed the peer group average. Compare PAYC vs PAYX →
PAYC Historical Price Data (2014–2026)
Showing 30 of 3,033 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 125.61 | 126.89 | 117.79 | 117.83 | 954K | -5.14% |
| 2026-04-07 | 123.60 | 126.91 | 122.85 | 124.22 | 1.07M | +1.02% |
| 2026-04-06 | 122.93 | 124.12 | 121.00 | 122.97 | 1.18M | -0.55% |
| 2026-04-02 | 121.38 | 125.07 | 119.30 | 123.65 | 603K | +2.36% |
| 2026-04-01 | 121.94 | 122.87 | 117.50 | 120.80 | 765K | -0.61% |
| 2026-03-31 | 123.09 | 124.90 | 119.12 | 121.54 | 741K | +0.47% |
| 2026-03-30 | 117.88 | 121.70 | 117.39 | 120.97 | 882K | +3.34% |
| 2026-03-27 | 120.71 | 121.23 | 116.31 | 117.06 | 1.09M | -4.84% |
| 2026-03-26 | 118.68 | 124.40 | 118.68 | 123.01 | 822K | +2.66% |
| 2026-03-25 | 121.68 | 123.19 | 117.78 | 119.82 | 1.06M | +0.72% |
| 2026-03-24 | 125.06 | 125.09 | 118.14 | 118.96 | 1.24M | -6.03% |
See PAYC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PAYC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PAYC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonPAYC — Frequently Asked Questions
Quick answers to the most common questions about buying PAYC stock.
How has PAYC stock performed recently?
PAYC declined -42.1% over the past year, below its 5-year annualized CAGR of -17.3%. 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 $267.76. Current 1-year return of -42.1% 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.