Paycom Software, Inc. (PAYC) stock
PAYCNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/309% below fair value
$264.20+3.54 (+1.36%)
Close on Oct 30, 2026Market cap $11.91BP/E 28.1Yield 0.14%
Price history
Paycom Software share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$264.20
+1.36% on the day
52-week range
$104.90 – $275.22
-4.0% from the high
Change over 52 weeks
+42.6%
From $185.29 on Oct 30, 2025
Average volume
774,010
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $263.00 | $266.40 | $259.41 | $264.20 | +1.36% | 668,761 |
| Oct 29, 2026 | $260.20 | $262.97 | $257.65 | $260.66 | -0.81% | 376,307 |
| Oct 28, 2026 | $260.60 | $264.36 | $255.67 | $262.79 | +0.32% | 373,226 |
| Oct 27, 2026 | $267.30 | $269.27 | $259.39 | $261.94 | -2.35% | 630,209 |
| Oct 26, 2026 | $274.59 | $274.94 | $262.61 | $268.25 | -2.31% | 626,056 |
| Oct 23, 2026 | $272.00 | $275.22 | $269.10 | $274.59 | +0.73% | 524,055 |
| Oct 22, 2026 | $264.42 | $273.37 | $262.10 | $272.61 | +4.44% | 678,911 |
| Oct 21, 2026 | $260.69 | $264.54 | $260.00 | $261.01 | -0.50% | 637,623 |
| Oct 20, 2026 | $254.50 | $264.49 | $253.38 | $262.32 | +3.68% | 788,305 |
| Oct 19, 2026 | $249.75 | $254.24 | $246.80 | $253.00 | +0.54% | 557,571 |
| Oct 16, 2026 | $254.91 | $256.60 | $246.74 | $251.64 | -0.49% | 646,638 |
| Oct 15, 2026 | $240.94 | $252.87 | $240.29 | $252.87 | +5.80% | 982,373 |
| Oct 14, 2026 | $236.37 | $239.22 | $236.10 | $239.00 | +0.99% | 536,553 |
| Oct 13, 2026 | $235.97 | $237.92 | $235.06 | $236.65 | +0.70% | 411,433 |
| Oct 12, 2026 | $236.50 | $238.78 | $233.62 | $235.01 | +1.20% | 394,389 |
| Oct 9, 2026 | $230.54 | $233.00 | $228.21 | $232.22 | +1.01% | 406,867 |
| Oct 8, 2026 | $223.61 | $230.46 | $222.74 | $229.90 | +2.83% | 666,586 |
| Oct 7, 2026 | $222.78 | $226.41 | $221.51 | $223.58 | +0.51% | 481,353 |
| Oct 6, 2026 | $223.63 | $226.39 | $220.17 | $222.44 | -1.48% | 582,560 |
| Oct 5, 2026 | $222.02 | $226.11 | $219.64 | $225.79 | +2.17% | 601,737 |
| Oct 2, 2026 | $227.42 | $227.42 | $220.10 | $220.99 | -2.85% | 475,438 |
| Oct 1, 2026 | $225.60 | $229.04 | $222.20 | $227.47 | +4.51% | 517,911 |
| Sep 30, 2026 | $218.19 | $221.29 | $216.71 | $217.65 | -0.43% | 545,026 |
| Sep 29, 2026 | $215.05 | $220.52 | $212.40 | $218.58 | -0.91% | 746,092 |
| Sep 28, 2026 | $216.52 | $223.21 | $215.05 | $220.58 | +0.05% | 497,257 |
| Sep 25, 2026 | $221.01 | $222.81 | $219.06 | $220.46 | -0.16% | 442,180 |
| Sep 24, 2026 | $223.35 | $227.03 | $220.35 | $220.81 | -0.39% | 723,936 |
| Sep 23, 2026 | $225.10 | $225.63 | $218.91 | $221.68 | -1.30% | 561,526 |
| Sep 22, 2026 | $232.86 | $232.86 | $223.55 | $224.61 | -0.72% | 726,735 |
| Sep 21, 2026 | $226.01 | $228.39 | $224.64 | $226.24 | -0.02% | 517,402 |
| Sep 18, 2026 | $225.81 | $227.50 | $222.03 | $226.28 | +0.10% | 2,404,795 |
| Sep 17, 2026 | $227.11 | $230.95 | $222.25 | $226.06 | -0.67% | 658,952 |
| Sep 16, 2026 | $222.98 | $228.90 | $220.10 | $227.59 | +0.37% | 653,611 |
| Sep 15, 2026 | $221.63 | $231.49 | $220.46 | $226.76 | +1.75% | 1,087,317 |
| Sep 14, 2026 | $224.84 | $227.39 | $218.21 | $222.85 | +1.80% | 855,145 |
| Sep 11, 2026 | $216.14 | $220.31 | $216.05 | $218.91 | +1.33% | 557,678 |
| Sep 10, 2026 | $216.19 | $219.12 | $214.99 | $216.04 | +0.21% | 600,169 |
| Sep 9, 2026 | $219.23 | $219.94 | $213.65 | $215.58 | -1.63% | 832,178 |
| Sep 8, 2026 | $227.36 | $228.49 | $218.16 | $219.16 | -5.40% | 1,011,547 |
| Sep 4, 2026 | $238.14 | $238.15 | $230.56 | $231.67 | -3.68% | 662,018 |
| Sep 3, 2026 | $240.00 | $244.98 | $237.32 | $240.52 | +1.81% | 592,008 |
| Sep 2, 2026 | $237.09 | $240.59 | $234.48 | $236.25 | -0.71% | 608,728 |
| Sep 1, 2026 | $241.77 | $243.28 | $237.12 | $237.95 | -0.48% | 721,723 |
| Aug 31, 2026 | $235.30 | $239.58 | $234.73 | $239.10 | +0.24% | 746,614 |
| Aug 28, 2026 | $236.41 | $242.50 | $233.17 | $238.53 | +0.63% | 475,025 |
| Aug 27, 2026 | $233.01 | $239.92 | $231.78 | $237.04 | +2.04% | 818,930 |
| Aug 26, 2026 | $226.82 | $233.21 | $225.58 | $232.31 | +0.26% | 549,047 |
| Aug 25, 2026 | $230.37 | $233.46 | $227.21 | $231.70 | +0.91% | 482,339 |
| Aug 24, 2026 | $228.46 | $232.37 | $227.43 | $229.62 | +0.24% | 490,047 |
| Aug 21, 2026 | $226.70 | $230.53 | $223.87 | $229.07 | +1.04% | 668,024 |
| Aug 20, 2026 | $221.47 | $227.30 | $221.13 | $226.72 | +2.05% | 650,188 |
| Aug 19, 2026 | $216.74 | $222.86 | $215.96 | $222.16 | +2.99% | 598,259 |
| Aug 18, 2026 | $217.68 | $221.60 | $215.43 | $215.72 | +0.71% | 708,045 |
| Aug 17, 2026 | $214.86 | $216.89 | $212.54 | $214.19 | -1.81% | 476,259 |
| Aug 14, 2026 | $224.61 | $224.82 | $216.42 | $218.13 | -2.46% | 545,706 |
| Aug 13, 2026 | $211.00 | $224.63 | $207.94 | $223.63 | +5.85% | 1,270,624 |
| Aug 12, 2026 | $213.49 | $213.49 | $204.36 | $211.28 | -0.45% | 724,463 |
| Aug 11, 2026 | $212.97 | $215.62 | $210.12 | $212.23 | -0.57% | 672,012 |
| Aug 10, 2026 | $213.00 | $214.17 | $210.03 | $213.45 | -0.69% | 1,233,495 |
| Aug 7, 2026 | $216.94 | $222.43 | $213.56 | $214.94 | -0.48% | 1,267,266 |
| Aug 6, 2026 | $212.89 | $220.48 | $208.00 | $215.97 | +23.55% | 3,831,194 |
| Aug 5, 2026 | $178.65 | $179.24 | $172.61 | $174.80 | -0.29% | 830,197 |
| Aug 4, 2026 | $166.14 | $175.54 | $165.00 | $175.30 | +3.93% | 1,065,608 |
| Aug 3, 2026 | $167.97 | $172.54 | $167.06 | $168.67 | +2.87% | 924,326 |
| Jul 31, 2026 | $160.28 | $165.00 | $157.42 | $163.96 | +1.51% | 867,044 |
| Jul 30, 2026 | $165.29 | $166.05 | $156.41 | $161.52 | -4.38% | 1,156,332 |
| Jul 29, 2026 | $162.61 | $172.54 | $162.61 | $168.92 | +4.45% | 1,055,789 |
| Jul 28, 2026 | $154.68 | $164.38 | $154.55 | $161.72 | +6.89% | 884,707 |
| Jul 27, 2026 | $149.10 | $156.13 | $147.38 | $151.30 | +4.09% | 979,516 |
| Jul 24, 2026 | $140.88 | $146.14 | $140.70 | $145.35 | +4.79% | 552,946 |
| Jul 23, 2026 | $140.82 | $141.70 | $136.80 | $138.70 | -0.43% | 591,169 |
| Jul 22, 2026 | $145.31 | $145.70 | $138.22 | $139.30 | -3.41% | 520,423 |
| Jul 21, 2026 | $145.21 | $149.51 | $143.25 | $144.22 | -3.67% | 682,661 |
| Jul 20, 2026 | $146.33 | $150.93 | $144.22 | $149.71 | +1.20% | 617,246 |
| Jul 17, 2026 | $150.27 | $152.85 | $145.38 | $147.94 | -1.69% | 781,735 |
| Jul 16, 2026 | $147.85 | $153.20 | $147.19 | $150.48 | +3.97% | 916,148 |
| Jul 15, 2026 | $144.95 | $148.70 | $143.87 | $144.73 | +0.74% | 414,787 |
| Jul 14, 2026 | $140.34 | $145.09 | $140.20 | $143.67 | -1.93% | 511,503 |
| Jul 13, 2026 | $141.26 | $146.71 | $141.00 | $146.50 | +5.34% | 620,870 |
| Jul 10, 2026 | $141.57 | $142.07 | $138.10 | $139.08 | -0.34% | 560,175 |
| Jul 9, 2026 | $134.75 | $139.72 | $132.58 | $139.56 | +0.77% | 864,623 |
| Jul 8, 2026 | $142.23 | $142.28 | $136.84 | $138.50 | -3.67% | 1,061,460 |
| Jul 7, 2026 | $142.79 | $146.00 | $142.51 | $143.78 | +2.77% | 976,490 |
| Jul 6, 2026 | $137.95 | $140.85 | $135.69 | $139.90 | +0.50% | 911,077 |
| Jul 2, 2026 | $133.72 | $139.21 | $133.72 | $139.21 | +3.92% | 907,704 |
| Jul 1, 2026 | $128.80 | $135.36 | $127.79 | $133.96 | +6.59% | 1,333,553 |
| Jun 30, 2026 | $125.09 | $126.72 | $123.85 | $125.68 | -1.18% | 679,351 |
| Jun 29, 2026 | $131.74 | $133.13 | $126.66 | $127.18 | -1.55% | 853,831 |
| Jun 26, 2026 | $125.76 | $129.97 | $125.76 | $129.18 | +3.78% | 2,097,386 |
| Jun 25, 2026 | $125.67 | $128.58 | $123.44 | $124.48 | -2.15% | 663,776 |
| Jun 24, 2026 | $124.46 | $128.49 | $123.71 | $127.22 | +2.37% | 672,278 |
| Jun 23, 2026 | $126.90 | $128.07 | $124.00 | $124.28 | +0.49% | 900,918 |
| Jun 22, 2026 | $124.50 | $125.87 | $121.98 | $123.67 | -0.95% | 1,333,222 |
| Jun 18, 2026 | $121.23 | $126.30 | $121.00 | $124.85 | +0.91% | 3,261,540 |
| Jun 17, 2026 | $127.33 | $128.71 | $122.49 | $123.72 | -4.19% | 1,841,049 |
| Jun 16, 2026 | $134.87 | $136.87 | $128.28 | $129.13 | -4.13% | 826,717 |
| Jun 15, 2026 | $133.87 | $139.44 | $133.50 | $134.69 | +0.13% | 1,195,087 |
| Jun 12, 2026 | $132.24 | $135.15 | $130.00 | $134.52 | +1.72% | 857,796 |
| Jun 11, 2026 | $133.49 | $136.65 | $129.87 | $132.24 | -3.28% | 1,276,940 |
| Jun 10, 2026 | $134.10 | $138.86 | $133.50 | $136.72 | +0.43% | 795,756 |
| Jun 9, 2026 | $134.00 | $136.98 | $133.22 | $136.14 | +0.32% | 778,072 |
| Jun 8, 2026 | $135.01 | $136.84 | $133.00 | $135.70 | -1.40% | 679,069 |
| Jun 5, 2026 | $138.64 | $139.17 | $135.71 | $137.62 | +0.39% | 653,314 |
| Jun 4, 2026 | $141.64 | $142.84 | $136.73 | $137.08 | -0.52% | 509,240 |
| Jun 3, 2026 | $142.60 | $142.60 | $135.50 | $137.79 | -4.47% | 721,155 |
| Jun 2, 2026 | $144.12 | $145.47 | $141.36 | $144.23 | -2.93% | 995,286 |
| Jun 1, 2026 | $141.90 | $151.38 | $139.67 | $148.58 | +6.38% | 907,337 |
| May 29, 2026 | $136.04 | $144.14 | $135.00 | $139.67 | +2.10% | 1,190,589 |
| May 28, 2026 | $133.14 | $138.63 | $132.37 | $136.80 | +3.42% | 786,128 |
| May 27, 2026 | $132.93 | $137.33 | $131.50 | $132.28 | -0.41% | 598,082 |
| May 26, 2026 | $135.16 | $136.52 | $132.59 | $132.82 | -3.61% | 643,789 |
| May 22, 2026 | $134.97 | $138.75 | $134.51 | $137.80 | +2.57% | 513,802 |
| May 21, 2026 | $136.14 | $136.75 | $133.16 | $134.35 | -2.63% | 811,905 |
| May 20, 2026 | $139.50 | $139.50 | $133.54 | $137.98 | -2.26% | 905,606 |
| May 19, 2026 | $142.17 | $145.15 | $139.85 | $141.17 | +1.43% | 1,102,526 |
| May 18, 2026 | $136.84 | $142.41 | $136.84 | $139.18 | +2.16% | 802,088 |
| May 15, 2026 | $136.18 | $140.45 | $135.16 | $136.24 | +1.97% | 1,128,858 |
| May 14, 2026 | $134.69 | $135.95 | $130.95 | $133.61 | -0.96% | 1,304,406 |
| May 13, 2026 | $136.05 | $138.61 | $132.34 | $134.90 | -1.96% | 1,192,187 |
| May 12, 2026 | $139.45 | $141.47 | $135.85 | $137.60 | -0.61% | 1,256,198 |
| May 11, 2026 | $136.08 | $139.46 | $134.25 | $138.44 | +1.15% | 1,203,866 |
| May 8, 2026 | $136.75 | $137.07 | $130.74 | $136.87 | -1.13% | 1,190,522 |
| May 7, 2026 | $131.08 | $138.75 | $129.88 | $138.43 | +9.55% | 2,189,460 |
| May 6, 2026 | $129.70 | $131.69 | $125.08 | $126.36 | -4.04% | 1,378,289 |
| May 5, 2026 | $133.35 | $133.43 | $129.42 | $131.68 | -0.42% | 760,369 |
| May 4, 2026 | $131.82 | $137.00 | $131.04 | $132.23 | +0.20% | 941,958 |
| May 1, 2026 | $129.87 | $132.80 | $127.21 | $131.96 | +4.10% | 835,991 |
| Apr 30, 2026 | $126.56 | $127.70 | $124.34 | $126.76 | -0.91% | 606,458 |
| Apr 29, 2026 | $125.58 | $128.19 | $124.18 | $127.93 | +2.49% | 665,428 |
| Apr 28, 2026 | $125.91 | $127.60 | $123.72 | $124.82 | +0.73% | 539,009 |
| Apr 27, 2026 | $123.42 | $126.47 | $122.00 | $123.91 | +0.15% | 609,636 |
| Apr 24, 2026 | $125.11 | $126.04 | $121.28 | $123.72 | -1.42% | 1,085,097 |
| Apr 23, 2026 | $127.50 | $128.22 | $121.79 | $125.50 | -3.78% | 653,322 |
| Apr 22, 2026 | $132.32 | $134.83 | $128.29 | $130.43 | -0.01% | 927,442 |
| Apr 21, 2026 | $132.81 | $136.97 | $129.99 | $130.44 | -1.91% | 820,474 |
| Apr 20, 2026 | $126.85 | $133.76 | $126.85 | $132.98 | +4.77% | 1,176,736 |
| Apr 17, 2026 | $126.71 | $127.70 | $124.13 | $126.93 | +1.12% | 986,583 |
| Apr 16, 2026 | $125.85 | $127.21 | $124.34 | $125.53 | +1.53% | 827,034 |
| Apr 15, 2026 | $121.12 | $125.85 | $119.00 | $123.64 | +3.17% | 899,220 |
| Apr 14, 2026 | $120.26 | $123.28 | $118.44 | $119.84 | +0.19% | 869,803 |
| Apr 13, 2026 | $114.15 | $120.02 | $114.15 | $119.61 | +5.30% | 1,095,617 |
| Apr 10, 2026 | $114.28 | $115.67 | $110.49 | $113.59 | -1.09% | 1,047,984 |
| Apr 9, 2026 | $116.59 | $117.13 | $112.84 | $114.84 | -2.54% | 1,106,373 |
| Apr 8, 2026 | $124.63 | $126.89 | $117.78 | $117.83 | -5.14% | 1,006,426 |
| Apr 7, 2026 | $123.60 | $126.91 | $122.85 | $124.22 | +1.02% | 1,081,441 |
| Apr 6, 2026 | $122.93 | $124.12 | $121.00 | $122.97 | -0.48% | 1,303,379 |
| Apr 2, 2026 | $122.28 | $125.07 | $119.30 | $123.56 | +2.28% | 727,432 |
| Apr 1, 2026 | $121.51 | $122.87 | $117.51 | $120.80 | -0.61% | 765,072 |
| Mar 31, 2026 | $123.09 | $125.19 | $119.12 | $121.54 | +0.47% | 756,766 |
| Mar 30, 2026 | $117.88 | $121.76 | $117.39 | $120.97 | +3.34% | 906,403 |
| Mar 27, 2026 | $121.23 | $121.23 | $116.31 | $117.06 | -4.85% | 1,115,087 |
| Mar 26, 2026 | $118.68 | $124.40 | $118.68 | $123.03 | +2.68% | 1,888,769 |
| Mar 25, 2026 | $121.68 | $123.19 | $117.78 | $119.82 | +0.72% | 1,077,510 |
| Mar 24, 2026 | $125.06 | $125.09 | $118.14 | $118.96 | -6.03% | 1,241,260 |
| Mar 23, 2026 | $125.37 | $127.81 | $124.24 | $126.59 | +1.42% | 1,165,946 |
| Mar 20, 2026 | $123.94 | $127.07 | $121.59 | $124.82 | +0.54% | 14,557,360 |
| Mar 19, 2026 | $124.19 | $128.09 | $123.77 | $124.15 | -0.27% | 930,208 |
| Mar 18, 2026 | $124.00 | $126.22 | $123.62 | $124.49 | -1.10% | 1,215,351 |
| Mar 17, 2026 | $124.08 | $127.08 | $123.64 | $125.87 | +1.94% | 1,131,648 |
| Mar 16, 2026 | $124.34 | $125.82 | $122.31 | $123.47 | -1.78% | 4,003,803 |
| Mar 13, 2026 | $127.04 | $128.23 | $124.85 | $125.71 | -0.72% | 1,085,532 |
| Mar 12, 2026 | $130.64 | $133.07 | $125.63 | $126.62 | -2.85% | 1,297,869 |
| Mar 11, 2026 | $133.25 | $134.77 | $127.76 | $130.33 | -1.20% | 1,082,809 |
| Mar 10, 2026 | $137.11 | $137.11 | $130.15 | $131.91 | -4.59% | 1,376,752 |
| Mar 9, 2026 | $136.48 | $138.86 | $133.24 | $138.25 | +0.17% | 1,558,830 |
| Mar 6, 2026 | $138.71 | $138.71 | $131.03 | $138.01 | +0.99% | 1,670,771 |
| Mar 5, 2026 | $134.24 | $138.38 | $134.24 | $136.66 | +1.90% | 1,923,243 |
| Mar 4, 2026 | $130.46 | $135.53 | $129.95 | $134.11 | +1.74% | 2,027,381 |
| Mar 3, 2026 | $126.81 | $132.38 | $126.81 | $131.81 | +2.74% | 2,533,229 |
| Mar 2, 2026 | $124.09 | $130.10 | $124.09 | $128.30 | +1.96% | 2,438,184 |
| Feb 27, 2026 | $126.93 | $127.13 | $120.21 | $125.83 | -3.05% | 5,960,191 |
| Feb 26, 2026 | $125.00 | $130.89 | $124.24 | $129.79 | +4.75% | 2,536,594 |
| Feb 25, 2026 | $119.56 | $124.02 | $118.42 | $123.91 | +3.83% | 1,915,452 |
| Feb 24, 2026 | $114.68 | $120.23 | $114.11 | $119.34 | +4.29% | 2,323,583 |
| Feb 23, 2026 | $113.28 | $116.50 | $112.93 | $114.43 | -0.24% | 2,798,932 |
| Feb 20, 2026 | $120.55 | $121.76 | $114.66 | $114.71 | -4.98% | 1,936,904 |
| Feb 19, 2026 | $123.62 | $123.99 | $118.46 | $120.72 | -2.82% | 2,168,903 |
| Feb 18, 2026 | $123.94 | $125.64 | $122.38 | $124.22 | +1.55% | 3,126,750 |
| Feb 17, 2026 | $124.57 | $125.30 | $119.10 | $122.32 | -2.39% | 2,796,794 |
| Feb 13, 2026 | $121.73 | $127.00 | $120.11 | $125.31 | +4.63% | 4,024,568 |
| Feb 12, 2026 | $106.79 | $120.14 | $104.90 | $119.76 | +0.88% | 4,829,331 |
| Feb 11, 2026 | $124.99 | $125.01 | $116.83 | $118.71 | -4.99% | 3,155,453 |
| Feb 10, 2026 | $130.00 | $131.75 | $124.75 | $124.94 | -3.46% | 1,794,898 |
| Feb 9, 2026 | $130.73 | $133.19 | $128.41 | $129.42 | -1.18% | 1,350,840 |
| Feb 6, 2026 | $131.87 | $134.29 | $127.79 | $130.97 | -0.47% | 1,898,810 |
| Feb 5, 2026 | $131.15 | $134.47 | $129.07 | $131.59 | +1.35% | 1,640,828 |
| Feb 4, 2026 | $123.45 | $130.59 | $122.62 | $129.84 | +4.43% | 1,916,397 |
| Feb 3, 2026 | $130.33 | $131.97 | $124.08 | $124.33 | -6.74% | 1,912,441 |
| Feb 2, 2026 | $136.98 | $137.99 | $132.99 | $133.31 | -1.07% | 930,750 |
| Jan 30, 2026 | $134.59 | $136.23 | $132.80 | $134.75 | +0.31% | 1,335,728 |
| Jan 29, 2026 | $136.89 | $139.65 | $132.13 | $134.34 | -3.80% | 2,283,386 |
| Jan 28, 2026 | $142.20 | $143.67 | $139.43 | $139.65 | -1.79% | 1,229,355 |
| Jan 27, 2026 | $146.08 | $147.23 | $141.91 | $142.19 | -3.57% | 1,126,710 |
| Jan 26, 2026 | $150.00 | $151.00 | $142.88 | $147.45 | -3.18% | 1,749,939 |
| Jan 23, 2026 | $152.47 | $153.45 | $149.29 | $152.29 | -0.18% | 784,067 |
| Jan 22, 2026 | $150.68 | $153.55 | $150.01 | $152.57 | +2.27% | 814,121 |
| Jan 21, 2026 | $148.74 | $150.62 | $148.07 | $149.18 | +1.15% | 869,052 |
| Jan 20, 2026 | $146.49 | $150.00 | $145.61 | $147.48 | -0.63% | 998,495 |
| Jan 16, 2026 | $152.50 | $152.80 | $148.41 | $148.41 | -2.86% | 925,755 |
| Jan 15, 2026 | $155.07 | $157.66 | $152.47 | $152.78 | -1.16% | 769,522 |
| Jan 14, 2026 | $157.17 | $157.74 | $153.74 | $154.58 | -1.85% | 709,982 |
| Jan 13, 2026 | $158.17 | $159.04 | $154.50 | $157.50 | -0.91% | 945,125 |
| Jan 12, 2026 | $156.96 | $159.30 | $154.72 | $158.94 | +1.13% | 928,539 |
| Jan 9, 2026 | $157.64 | $157.80 | $155.40 | $157.17 | -0.40% | 469,425 |
| Jan 8, 2026 | $155.73 | $159.10 | $155.40 | $157.80 | +0.62% | 703,096 |
| Jan 7, 2026 | $157.28 | $158.30 | $155.50 | $156.82 | +0.17% | 630,065 |
| Jan 6, 2026 | $152.06 | $157.42 | $151.75 | $156.55 | +2.32% | 640,761 |
| Jan 5, 2026 | $152.95 | $155.47 | $151.81 | $153.00 | +0.39% | 957,546 |
| Jan 2, 2026 | $159.43 | $159.85 | $151.84 | $152.40 | -4.37% | 965,378 |
| Dec 31, 2025 | $159.81 | $160.63 | $159.00 | $159.36 | -0.72% | 654,926 |
| Dec 30, 2025 | $160.25 | $161.95 | $159.30 | $160.52 | -0.15% | 594,804 |
| Dec 29, 2025 | $160.36 | $161.11 | $158.55 | $160.76 | +0.22% | 690,724 |
| Dec 26, 2025 | $160.14 | $160.89 | $159.28 | $160.41 | +0.01% | 600,015 |
| Dec 24, 2025 | $159.40 | $160.53 | $159.04 | $160.40 | +0.48% | 255,010 |
| Dec 23, 2025 | $165.58 | $165.58 | $158.86 | $159.63 | -3.50% | 708,178 |
| Dec 22, 2025 | $162.82 | $166.36 | $162.75 | $165.42 | +1.66% | 624,280 |
| Dec 19, 2025 | $164.10 | $164.64 | $161.89 | $162.72 | -0.97% | 2,246,192 |
| Dec 18, 2025 | $166.33 | $167.25 | $162.59 | $164.31 | -1.59% | 1,107,474 |
| Dec 17, 2025 | $164.93 | $170.22 | $164.93 | $166.97 | +2.58% | 984,729 |
| Dec 16, 2025 | $161.22 | $163.57 | $160.30 | $162.77 | -0.02% | 578,073 |
| Dec 15, 2025 | $167.15 | $167.49 | $162.50 | $162.81 | -2.28% | 835,048 |
| Dec 12, 2025 | $166.59 | $169.27 | $165.60 | $166.61 | +0.32% | 643,737 |
| Dec 11, 2025 | $163.54 | $168.85 | $162.91 | $166.08 | +1.39% | 796,646 |
| Dec 10, 2025 | $162.46 | $163.89 | $161.06 | $163.80 | +0.68% | 825,503 |
| Dec 9, 2025 | $164.20 | $165.28 | $162.14 | $162.70 | -0.77% | 690,336 |
| Dec 8, 2025 | $163.81 | $165.41 | $162.44 | $163.97 | -1.06% | 816,681 |
| Dec 5, 2025 | $165.50 | $169.25 | $164.53 | $165.72 | -0.25% | 807,844 |
| Dec 4, 2025 | $165.31 | $167.44 | $164.43 | $166.14 | +0.96% | 645,178 |
| Dec 3, 2025 | $161.89 | $165.17 | $161.89 | $164.56 | +1.61% | 447,911 |
| Dec 2, 2025 | $162.86 | $163.87 | $160.38 | $161.95 | +0.09% | 595,019 |
| Dec 1, 2025 | $160.00 | $163.78 | $159.49 | $161.81 | +0.40% | 769,516 |
| Nov 28, 2025 | $161.33 | $162.17 | $160.74 | $161.17 | +0.22% | 214,455 |
| Nov 26, 2025 | $163.75 | $164.20 | $160.40 | $160.82 | -2.14% | 671,601 |
| Nov 25, 2025 | $160.55 | $164.54 | $159.81 | $164.34 | +3.22% | 796,618 |
| Nov 24, 2025 | $161.84 | $161.84 | $158.00 | $159.21 | -1.81% | 1,054,157 |
| Nov 21, 2025 | $159.95 | $163.51 | $159.14 | $162.14 | +1.39% | 1,049,192 |
| Nov 20, 2025 | $162.34 | $162.50 | $159.00 | $159.91 | -0.66% | 694,220 |
| Nov 19, 2025 | $161.52 | $161.59 | $159.00 | $160.97 | -0.22% | 607,356 |
| Nov 18, 2025 | $163.60 | $165.11 | $159.34 | $161.33 | -1.68% | 610,445 |
| Nov 17, 2025 | $166.61 | $168.82 | $163.20 | $164.09 | -1.22% | 847,771 |
| Nov 14, 2025 | $163.69 | $166.39 | $162.28 | $166.12 | +0.89% | 890,283 |
| Nov 13, 2025 | $166.01 | $167.07 | $164.00 | $164.66 | -1.79% | 976,528 |
| Nov 12, 2025 | $171.04 | $171.35 | $166.00 | $167.66 | -1.57% | 988,004 |
| Nov 11, 2025 | $166.77 | $170.37 | $165.37 | $170.34 | +2.12% | 932,363 |
| Nov 10, 2025 | $162.83 | $166.95 | $162.50 | $166.80 | +2.87% | 987,897 |
| Nov 7, 2025 | $163.85 | $164.48 | $159.36 | $162.15 | -1.13% | 944,914 |
| Nov 6, 2025 | $176.30 | $176.30 | $156.50 | $164.01 | -10.72% | 2,050,332 |
| Nov 5, 2025 | $181.28 | $186.28 | $180.52 | $183.71 | +0.99% | 1,306,212 |
| Nov 4, 2025 | $185.17 | $186.21 | $180.57 | $181.91 | -1.59% | 593,231 |
| Nov 3, 2025 | $186.86 | $186.86 | $182.88 | $184.85 | -1.20% | 890,719 |
| Oct 31, 2025 | $184.64 | $188.08 | $183.76 | $187.09 | +0.97% | 610,135 |
| Oct 30, 2025 | $186.56 | $188.41 | $184.72 | $185.29 | -0.63% | 679,501 |
| Oct 29, 2025 | $195.35 | $196.60 | $185.62 | $186.46 | -6.07% | 795,703 |
| Oct 28, 2025 | $199.22 | $201.42 | $198.41 | $198.50 | -0.87% | 488,533 |
| Oct 27, 2025 | $197.19 | $202.87 | $197.19 | $200.24 | +0.37% | 399,386 |
| Oct 24, 2025 | $202.10 | $202.22 | $199.41 | $199.51 | -0.37% | 436,473 |
| Oct 23, 2025 | $201.96 | $203.47 | $200.00 | $200.25 | -1.04% | 482,085 |
| Oct 22, 2025 | $206.08 | $206.49 | $202.18 | $202.35 | -2.18% | 377,373 |
| Oct 21, 2025 | $201.09 | $207.33 | $200.42 | $206.86 | +2.87% | 510,879 |
| Oct 20, 2025 | $200.69 | $203.24 | $200.00 | $201.09 | – | 437,990 |
Seasonality
PAYC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | 2.0% | 0.3% | 3.0% | 0.5% | 1.1% | 9.8% | 11.2% | -4.3% | 5.5% | 0.1% | -2.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 2 of 9 |
| 2026 | -15.4% | -6.6% | -3.1% | 4.3% | 10.5% | -10.0% | 30.5% | 46.1% | -9.0% | 21.4% | ||
| 2025 | 1.3% | 5.7% | -0.3% | 3.6% | 14.6% | -10.7% | 0.1% | -1.7% | -8.4% | -10.1% | -13.7% | -1.1% |
| 2024 | -8.0% | -4.1% | 9.3% | -5.5% | -22.5% | -1.6% | 16.6% | -2.2% | 2.3% | 25.5% | 11.1% | -11.6% |
| 2023 | 4.4% | -10.8% | 5.2% | -4.5% | -3.4% | 14.7% | 14.8% | -19.9% | -12.1% | -5.5% | -25.7% | 13.8% |
| 2022 | -19.2% | 1.2% | 2.1% | -18.7% | 1.0% | -1.5% | 18.0% | 6.3% | -6.0% | 4.9% | -2.0% | -8.5% |
| 2021 | -16.0% | -1.4% | -1.1% | 3.9% | -14.3% | 10.3% | 10.1% | 22.2% | 1.4% | 10.5% | -20.1% | -5.1% |
| 2020 | 20.2% | -11.2% | -28.5% | 29.2% | 13.9% | 4.2% | -8.2% | 5.3% | 4.0% | 17.0% | 14.6% | 8.4% |
| 2019 | 21.1% | 22.6% | 4.1% | 7.1% | 4.7% | 6.9% | 6.2% | 3.9% | -16.2% | 1.0% | 30.9% | -4.4% |
| 2018 | 14.1% | 7.9% | 8.6% | 6.4% | -7.7% | -6.3% | 7.5% | 46.0% | 0.2% | -19.4% | 6.0% | -7.8% |
| 2017 | 1.6% | 16.4% | 6.8% | 4.8% | 8.6% | 4.5% | 2.5% | 6.4% | 0.5% | 9.7% | -0.2% | -2.0% |