MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAYC — PAYCOM SOFTWARE, INC.
NYSEPAYCOM SOFTWARE, INC.
$223.58
+1.14(+0.51%)
- O
- 222.78
- H
- 226.41
- L
- 221.51
- V
- 481.3K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$223.58
Period Return-1.77%
Period High$267.76
Period Low$104.90
Avg Daily Volume958.4K
Total Trading Days365
PAYC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $222.78 | $226.41 | $221.51 | $223.58 | +$1.14 | +0.51% | 481,303 | $223.92 | $221.51 $226.41 |
| Oct 6, 2026 | $223.63 | $226.39 | $220.17 | $222.44 | $-3.35 | -1.48% | 582,562 | $222.77 | $220.17 $226.39 |
| Oct 5, 2026 | $222.02 | $226.11 | $219.64 | $225.79 | +$4.80 | +2.17% | 601,738 | $224.42 | $219.64 $226.11 |
| Oct 2, 2026 | $227.42 | $227.42 | $220.10 | $220.99 | $-6.48 | -2.85% | 475,439 | $222.26 | $220.10 $227.42 |
| Oct 1, 2026 | $225.60 | $229.04 | $222.20 | $227.47 | +$9.82 | +4.51% | 517,911 | $226.56 | $222.20 $229.04 |
| Sep 30, 2026 | $218.19 | $221.29 | $216.71 | $217.65 | $-0.93 | -0.43% | 545,026 | $218.17 | $216.71 $221.29 |
| Sep 29, 2026 | $215.05 | $220.52 | $212.40 | $218.58 | $-2.00 | -0.91% | 746,093 | $217.15 | $212.40 $220.52 |
| Sep 28, 2026 | $216.52 | $223.21 | $215.05 | $220.58 | +$0.12 | +0.05% | 497,258 | $220.16 | $215.05 $223.21 |
| Sep 25, 2026 | $221.01 | $222.81 | $219.06 | $220.46 | $-0.35 | -0.16% | 442,180 | $220.59 | $219.06 $222.81 |
| Sep 24, 2026 | $223.35 | $227.03 | $220.35 | $220.81 | $-0.87 | -0.39% | 723,937 | $221.86 | $220.35 $227.03 |
| Sep 23, 2026 | $225.10 | $225.63 | $218.91 | $221.68 | $-2.93 | -1.30% | 561,527 | $221.85 | $218.91 $225.63 |
| Sep 22, 2026 | $232.86 | $232.86 | $223.55 | $224.61 | $-1.63 | -0.72% | 726,735 | $225.13 | $223.55 $232.86 |
| Sep 21, 2026 | $226.01 | $228.39 | $224.64 | $226.24 | $-0.04 | -0.02% | 517,403 | $226.15 | $224.64 $228.39 |
| Sep 18, 2026 | $225.81 | $227.50 | $222.03 | $226.28 | +$0.22 | +0.10% | 2,404,795 | $226.08 | $222.03 $227.50 |
| Sep 17, 2026 | $227.11 | $230.95 | $222.25 | $226.06 | $-1.53 | -0.67% | 658,953 | $227.42 | $222.25 $230.95 |
| Sep 16, 2026 | $222.98 | $228.90 | $220.10 | $227.59 | +$0.83 | +0.37% | 653,611 | $227.11 | $220.10 $228.90 |
| Sep 15, 2026 | $221.63 | $231.49 | $220.46 | $226.76 | +$3.91 | +1.75% | 1,082,565 | $227.74 | $220.46 $231.49 |
| Sep 14, 2026 | $224.84 | $227.39 | $218.21 | $222.85 | +$3.94 | +1.80% | 853,953 | $222.58 | $218.21 $227.39 |
| Sep 11, 2026 | $216.14 | $220.31 | $216.05 | $218.91 | +$2.87 | +1.33% | 557,678 | $218.62 | $216.05 $220.31 |
| Sep 10, 2026 | $216.19 | $219.12 | $214.99 | $216.04 | +$0.46 | +0.21% | 600,169 | $216.67 | $214.99 $219.12 |
| Sep 9, 2026 | $219.23 | $219.94 | $213.65 | $215.58 | $-3.58 | -1.63% | 832,179 | $215.75 | $213.65 $219.94 |
| Sep 8, 2026 | $227.36 | $228.49 | $218.16 | $219.16 | $-12.51 | -5.40% | 1,011,547 | $220.16 | $218.16 $228.49 |
| Sep 4, 2026 | $238.14 | $238.15 | $230.56 | $231.67 | $-8.85 | -3.68% | 662,018 | $233.13 | $230.56 $238.15 |
| Sep 3, 2026 | $240.00 | $244.98 | $237.32 | $240.52 | +$4.27 | +1.81% | 592,009 | $240.24 | $237.32 $244.98 |
| Sep 2, 2026 | $237.09 | $240.59 | $234.48 | $236.25 | $-1.70 | -0.71% | 606,211 | $236.26 | $234.48 $240.59 |
| Sep 1, 2026 | $241.77 | $243.28 | $237.12 | $237.95 | $-1.15 | -0.48% | 721,724 | $238.84 | $237.12 $243.28 |
| Aug 31, 2026 | $235.30 | $239.58 | $234.73 | $239.10 | +$0.57 | +0.24% | 746,625 | $238.41 | $234.73 $239.58 |
| Aug 28, 2026 | $236.41 | $242.50 | $233.17 | $238.53 | +$1.49 | +0.63% | 475,025 | $239.95 | $233.17 $242.50 |
| Aug 27, 2026 | $233.01 | $239.92 | $231.78 | $237.04 | +$4.73 | +2.04% | 818,930 | $237.61 | $231.78 $239.92 |
| Aug 26, 2026 | $226.82 | $233.21 | $225.58 | $232.31 | +$0.61 | +0.26% | 549,048 | $231.67 | $225.58 $233.21 |