The highest closing price for Paycom Software (PAYC) last month was $132.98, on April 20. It was up 4.3% for the month. The latest price is $138.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $126.56 | $127.70 | $124.34 | $126.76 | 606,500 |
April 29 2026 | $125.58 | $128.19 | $124.18 | $127.93 | 665,400 |
April 28 2026 | $125.91 | $127.60 | $123.72 | $124.82 | 539,000 |
April 27 2026 | $123.42 | $126.47 | $122.00 | $123.91 | 609,600 |
April 24 2026 | $125.11 | $126.04 | $121.28 | $123.72 | 1,085,100 |
April 23 2026 | $127.50 | $128.22 | $121.79 | $125.50 | 653,300 |
April 22 2026 | $132.32 | $134.83 | $128.29 | $130.43 | 927,400 |
April 21 2026 | $132.81 | $136.97 | $129.99 | $130.44 | 820,500 |
April 20 2026 | $126.85 | $133.76 | $126.85 | $132.98 | 1,176,700 |
April 17 2026 | $126.71 | $127.70 | $124.13 | $126.93 | 986,600 |
April 16 2026 | $125.85 | $127.21 | $124.34 | $125.53 | 826,900 |
April 15 2026 | $121.12 | $125.85 | $119.00 | $123.64 | 899,200 |
April 14 2026 | $120.26 | $123.28 | $118.44 | $119.84 | 869,500 |
April 13 2026 | $114.15 | $120.02 | $114.15 | $119.61 | 1,095,500 |
April 10 2026 | $114.28 | $115.67 | $110.49 | $113.59 | 1,047,900 |
April 09 2026 | $116.59 | $117.13 | $112.84 | $114.84 | 1,106,400 |
April 08 2026 | $124.63 | $126.89 | $117.78 | $117.83 | 1,006,400 |
April 07 2026 | $123.60 | $126.91 | $122.85 | $124.22 | 1,081,400 |
April 06 2026 | $122.93 | $124.12 | $121.00 | $122.97 | 1,303,400 |
April 02 2026 | $122.28 | $125.07 | $119.30 | $123.56 | 727,400 |
April 01 2026 | $121.51 | $122.87 | $117.51 | $120.80 | 765,100 |
Daily pricing data for Paycom Software dates back to 4/15/2014, and may be incomplete.