The highest closing price for Paycom Software (PAYC) last month was $133.31, on February 2. It was down 8.1% for the month. The latest price is $132.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $126.93 | $127.13 | $120.21 | $125.83 | 5,960,200 |
February 26 2026 | $125.00 | $130.89 | $124.24 | $129.79 | 2,536,600 |
February 25 2026 | $119.56 | $124.02 | $118.42 | $123.91 | 1,915,500 |
February 24 2026 | $114.68 | $120.23 | $114.11 | $119.34 | 2,323,600 |
February 23 2026 | $113.28 | $116.50 | $112.93 | $114.43 | 2,798,800 |
February 20 2026 | $120.55 | $121.76 | $114.66 | $114.71 | 1,936,600 |
February 19 2026 | $123.62 | $123.99 | $118.46 | $120.72 | 2,168,800 |
February 18 2026 | $123.94 | $125.64 | $122.38 | $124.22 | 3,126,600 |
February 17 2026 | $124.57 | $125.30 | $119.10 | $122.32 | 2,796,500 |
February 13 2026 | $121.73 | $127.00 | $120.11 | $125.31 | 4,024,500 |
February 12 2026 | $106.79 | $120.14 | $104.90 | $119.76 | 4,829,300 |
February 11 2026 | $124.99 | $125.01 | $116.83 | $118.71 | 3,155,500 |
February 10 2026 | $130.00 | $131.75 | $124.75 | $124.94 | 1,794,900 |
February 09 2026 | $130.73 | $133.19 | $128.41 | $129.42 | 1,350,800 |
February 06 2026 | $131.87 | $134.29 | $127.79 | $130.97 | 1,898,700 |
February 05 2026 | $131.15 | $134.47 | $129.07 | $131.59 | 1,640,700 |
February 04 2026 | $123.45 | $130.59 | $122.62 | $129.84 | 1,916,300 |
February 03 2026 | $130.33 | $131.97 | $124.08 | $124.33 | 1,912,400 |
February 02 2026 | $136.98 | $137.99 | $132.99 | $133.31 | 930,700 |
Daily pricing data for Paycom Software dates back to 4/15/2014, and may be incomplete.
