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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $225.60 | $275.22 | $219.64 | $264.20 | +21.39% | 12,564,862 |
| Sep 2026 | $241.77 | $244.98 | $212.40 | $217.65 | -8.97% | 16,006,023 |
| Aug 2026 | $167.97 | $242.50 | $165.00 | $239.10 | +45.83% | 19,027,668 |
| Jul 2026 | $128.80 | $172.54 | $127.79 | $163.96 | +30.46% | 17,767,958 |
| Jun 2026 | $141.90 | $151.38 | $121.00 | $125.68 | -10.02% | 22,499,120 |
| May 2026 | $129.87 | $145.15 | $125.08 | $139.67 | +10.18% | 20,736,619 |
| Apr 2026 | $121.51 | $136.97 | $110.49 | $126.76 | +4.29% | 18,799,966 |
| Mar 2026 | $124.09 | $138.86 | $116.31 | $121.54 | -3.41% | 46,984,711 |
| Feb 2026 | $136.98 | $137.99 | $104.90 | $125.83 | -6.62% | 49,018,419 |
| Jan 2026 | $159.43 | $159.85 | $132.13 | $134.75 | -15.44% | 19,836,047 |
| Dec 2025 | $160.00 | $170.22 | $158.55 | $159.36 | -1.12% | 16,917,824 |
| Nov 2025 | $186.86 | $186.86 | $156.50 | $161.17 | -13.85% | 17,106,298 |
| Oct 2025 | $208.50 | $208.50 | $183.76 | $187.09 | -10.11% | 14,807,480 |
| Sep 2025 | $224.02 | $227.49 | $207.18 | $208.14 | -8.37% | 14,343,476 |
| Aug 2025 | $231.12 | $248.95 | $213.55 | $227.15 | -1.90% | 14,821,268 |
| Jul 2025 | $230.10 | $240.14 | $218.00 | $231.54 | +0.06% | 11,210,769 |
| Jun 2025 | $259.09 | $267.76 | $221.15 | $231.40 | -10.69% | 13,186,817 |
| May 2025 | $227.72 | $262.80 | $223.36 | $259.09 | +14.44% | 12,929,972 |
| Apr 2025 | $218.25 | $229.75 | $185.49 | $226.39 | +3.62% | 12,506,778 |
| Mar 2025 | $219.14 | $228.45 | $199.14 | $218.48 | -0.45% | 16,511,036 |
| Feb 2025 | $204.95 | $222.10 | $199.11 | $219.47 | +5.74% | 13,189,983 |
| Jan 2025 | $207.00 | $217.93 | $197.12 | $207.56 | +1.26% | 9,329,631 |
| Dec 2024 | $231.78 | $242.74 | $201.10 | $204.97 | -11.62% | 12,385,873 |
| Nov 2024 | $207.73 | $237.33 | $203.28 | $231.92 | +10.95% | 12,112,844 |
| Oct 2024 | $166.75 | $222.30 | $159.82 | $209.03 | +25.49% | 13,949,451 |
| Sep 2024 | $161.71 | $175.11 | $153.08 | $166.57 | +2.33% | 17,440,591 |
| Aug 2024 | $174.02 | $178.90 | $152.46 | $162.78 | -2.40% | 17,181,645 |
| Jul 2024 | $142.96 | $170.53 | $139.50 | $166.79 | +16.60% | 16,365,007 |
| Jun 2024 | $147.40 | $149.32 | $139.69 | $143.04 | -1.57% | 18,884,736 |
| May 2024 | $187.61 | $190.96 | $143.88 | $145.32 | -22.69% | 18,935,849 |
| Apr 2024 | $198.31 | $207.99 | $182.39 | $187.98 | -5.54% | 16,326,176 |
| Mar 2024 | $181.95 | $201.80 | $170.89 | $199.01 | +9.11% | 15,540,315 |
| Feb 2024 | $191.35 | $200.13 | $179.61 | $182.39 | -4.13% | 21,831,273 |
| Jan 2024 | $204.97 | $207.88 | $188.47 | $190.24 | -7.97% | 15,989,036 |
| Dec 2023 | $181.82 | $209.62 | $180.42 | $206.72 | +13.80% | 16,252,015 |
| Nov 2023 | $152.55 | $184.62 | $146.15 | $181.66 | -25.84% | 39,180,587 |
| Oct 2023 | $258.61 | $279.96 | $236.87 | $244.97 | -5.52% | 11,129,047 |
| Sep 2023 | $297.08 | $299.00 | $252.12 | $259.27 | -12.06% | 9,599,336 |
| Aug 2023 | $366.92 | $373.14 | $276.64 | $294.84 | -20.05% | 15,507,350 |
| Jul 2023 | $320.18 | $374.04 | $312.79 | $368.76 | +14.79% | 8,941,431 |
| Jun 2023 | $276.68 | $328.88 | $273.06 | $321.24 | +14.68% | 10,761,361 |
| May 2023 | $290.37 | $304.08 | $262.12 | $280.13 | -3.53% | 15,841,988 |
| Apr 2023 | $300.41 | $312.15 | $278.55 | $290.37 | -4.49% | 7,968,677 |
| Mar 2023 | $288.41 | $306.10 | $265.67 | $304.01 | +5.17% | 11,318,649 |
| Feb 2023 | $324.07 | $362.36 | $288.74 | $289.06 | -10.77% | 11,648,870 |
| Jan 2023 | $316.59 | $325.39 | $284.24 | $323.94 | +4.39% | 9,057,421 |
| Dec 2022 | $338.14 | $348.98 | $294.42 | $310.31 | -8.49% | 8,459,822 |
| Nov 2022 | $353.20 | $353.93 | $290.69 | $339.10 | -1.99% | 10,346,066 |
| Oct 2022 | $332.80 | $357.19 | $296.56 | $346.00 | +4.85% | 7,592,403 |
| Sep 2022 | $348.46 | $375.84 | $317.38 | $329.99 | -6.04% | 6,201,846 |
| Aug 2022 | $329.96 | $402.78 | $323.64 | $351.20 | +6.27% | 9,419,765 |
| Jul 2022 | $280.69 | $334.74 | $279.86 | $330.49 | +17.98% | 7,876,311 |
| Jun 2022 | $288.60 | $314.26 | $255.82 | $280.12 | -1.48% | 7,702,237 |
| May 2022 | $282.89 | $329.94 | $259.95 | $284.34 | +1.02% | 11,573,095 |
| Apr 2022 | $346.98 | $363.80 | $280.97 | $281.47 | -18.74% | 8,967,490 |
| Mar 2022 | $340.67 | $364.64 | $283.91 | $346.38 | +2.11% | 9,001,883 |
| Feb 2022 | $336.00 | $371.34 | $302.53 | $339.21 | +1.17% | 10,896,738 |
| Jan 2022 | $415.19 | $416.09 | $296.68 | $335.30 | -19.24% | 14,400,582 |
| Dec 2021 | $443.87 | $446.03 | $389.20 | $415.19 | -5.10% | 7,124,058 |
| Nov 2021 | $547.93 | $558.97 | $434.21 | $437.48 | -20.15% | 7,431,065 |
| Oct 2021 | $497.53 | $548.96 | $483.83 | $547.85 | +10.51% | 5,998,077 |
| Sep 2021 | $486.15 | $515.52 | $461.13 | $495.75 | +1.40% | 8,194,093 |
| Aug 2021 | $401.51 | $491.27 | $395.62 | $488.90 | +22.22% | 8,498,261 |
| Jul 2021 | $362.13 | $404.91 | $358.81 | $400.00 | +10.05% | 7,237,215 |
| Jun 2021 | $330.58 | $376.25 | $315.44 | $363.47 | +10.28% | 7,233,620 |
| May 2021 | $386.78 | $386.99 | $302.44 | $329.60 | -14.26% | 9,630,812 |
| Apr 2021 | $380.05 | $404.77 | $369.72 | $384.41 | +3.88% | 6,613,443 |
| Mar 2021 | $381.60 | $397.34 | $340.84 | $370.06 | -1.12% | 8,817,122 |
| Feb 2021 | $385.00 | $443.14 | $355.94 | $374.24 | -1.45% | 8,733,242 |
| Jan 2021 | $450.00 | $450.16 | $373.69 | $379.74 | -16.03% | 8,324,880 |
| Dec 2020 | $419.27 | $471.08 | $404.93 | $452.25 | +8.43% | 8,280,810 |
| Nov 2020 | $364.09 | $422.50 | $354.47 | $417.08 | +14.55% | 7,431,678 |
| Oct 2020 | $315.56 | $397.51 | $313.53 | $364.09 | +16.96% | 9,544,557 |
| Sep 2020 | $302.95 | $312.72 | $257.87 | $311.30 | +3.95% | 9,988,650 |
| Aug 2020 | $286.13 | $309.33 | $281.45 | $299.46 | +5.31% | 10,956,271 |
| Jul 2020 | $311.20 | $329.42 | $276.59 | $284.37 | -8.19% | 9,563,454 |
| Jun 2020 | $296.70 | $336.86 | $291.29 | $309.73 | +4.21% | 16,093,863 |
| May 2020 | $253.00 | $298.50 | $233.27 | $297.23 | +13.87% | 18,008,452 |
| Apr 2020 | $193.00 | $272.86 | $163.42 | $261.02 | +29.21% | 25,312,478 |
| Mar 2020 | $285.98 | $297.64 | $173.65 | $202.01 | -28.53% | 25,698,191 |
| Feb 2020 | $321.12 | $342.00 | $264.51 | $282.65 | -11.16% | 19,362,535 |
| Jan 2020 | $266.92 | $325.76 | $265.65 | $318.16 | +20.17% | 24,961,262 |
| Dec 2019 | $276.81 | $277.85 | $253.10 | $264.76 | -4.35% | 9,331,596 |
| Nov 2019 | $211.52 | $279.95 | $208.93 | $276.81 | +30.86% | 12,326,893 |
| Oct 2019 | $209.50 | $223.00 | $189.21 | $211.53 | +0.97% | 12,169,957 |
| Sep 2019 | $248.20 | $254.53 | $201.29 | $209.49 | -16.24% | 14,996,002 |
| Aug 2019 | $240.62 | $259.71 | $216.55 | $250.12 | +3.89% | 12,439,691 |
| Jul 2019 | $230.62 | $246.85 | $223.74 | $240.75 | +6.19% | 13,275,792 |
| Jun 2019 | $211.30 | $233.43 | $194.84 | $226.72 | +6.89% | 15,113,111 |
| May 2019 | $203.20 | $215.65 | $194.00 | $212.10 | +4.73% | 18,882,193 |
| Apr 2019 | $191.08 | $203.04 | $179.57 | $202.53 | +7.09% | 12,164,039 |
| Mar 2019 | $183.70 | $190.64 | $169.06 | $189.13 | +4.07% | 12,306,622 |
| Feb 2019 | $148.05 | $186.00 | $147.39 | $181.73 | +22.59% | 15,849,174 |
| Jan 2019 | $119.88 | $149.28 | $115.03 | $148.24 | +21.06% | 11,090,547 |
| Dec 2018 | $136.02 | $137.21 | $111.48 | $122.45 | -7.77% | 10,610,853 |
| Nov 2018 | $125.32 | $133.29 | $107.46 | $132.77 | +6.05% | 14,727,823 |
| Oct 2018 | $154.26 | $157.45 | $120.00 | $125.20 | -19.44% | 21,971,520 |
| Sep 2018 | $155.52 | $164.08 | $146.40 | $155.41 | +0.19% | 12,665,548 |
| Aug 2018 | $116.05 | $155.13 | $115.00 | $155.12 | +46.00% | 20,981,703 |
| Jul 2018 | $97.89 | $113.91 | $97.19 | $106.25 | +7.51% | 11,994,499 |
| Jun 2018 | $105.99 | $115.54 | $96.44 | $98.83 | -6.30% | 21,774,164 |
| May 2018 | $114.00 | $114.00 | $98.01 | $105.47 | -7.65% | 17,820,621 |
| Apr 2018 | $106.31 | $118.45 | $101.55 | $114.21 | +6.35% | 13,307,159 |
| Mar 2018 | $99.26 | $115.48 | $96.66 | $107.39 | +8.56% | 14,822,129 |
| Feb 2018 | $91.24 | $101.43 | $80.39 | $98.92 | +7.94% | 17,691,356 |
| Jan 2018 | $80.47 | $93.61 | $79.18 | $91.64 | +14.08% | 13,985,749 |
| Dec 2017 | $81.68 | $83.84 | $75.39 | $80.33 | -2.04% | 9,627,307 |
| Nov 2017 | $78.91 | $86.10 | $74.35 | $82.00 | -0.24% | 14,206,452 |
| Oct 2017 | $75.01 | $82.59 | $73.61 | $82.20 | +9.66% | 8,007,953 |
| Sep 2017 | $74.70 | $76.75 | $72.91 | $74.96 | +0.47% | 7,986,841 |
| Aug 2017 | $70.74 | $74.82 | $64.50 | $74.61 | +6.45% | 12,873,395 |
| Jul 2017 | $68.59 | $71.96 | $65.68 | $70.09 | +2.46% | 8,135,786 |
| Jun 2017 | $65.66 | $73.61 | $62.17 | $68.41 | +4.54% | 15,238,010 |
| May 2017 | $60.59 | $66.88 | $59.88 | $65.44 | +8.61% | 15,344,123 |
| Apr 2017 | $57.76 | $61.20 | $57.09 | $60.25 | +4.76% | 8,777,322 |
| Mar 2017 | $54.50 | $57.72 | $53.70 | $57.51 | +6.84% | 12,314,935 |
| Feb 2017 | $46.15 | $55.41 | $42.52 | $53.83 | +16.41% | 21,701,925 |
| Jan 2017 | $46.20 | $50.97 | $45.54 | $46.24 | +1.65% | 11,892,837 |
| Dec 2016 | $45.05 | $47.60 | $41.98 | $45.49 | +1.38% | 15,525,034 |
| Nov 2016 | $51.95 | $52.52 | $39.15 | $44.87 | -13.26% | 32,908,034 |
| Oct 2016 | $49.87 | $52.80 | $48.11 | $51.73 | +3.19% | 12,305,609 |
| Sep 2016 | $51.11 | $52.93 | $46.48 | $50.13 | -2.36% | 12,382,200 |
| Aug 2016 | $48.00 | $52.06 | $46.85 | $51.34 | +8.75% | 18,636,400 |
| Jul 2016 | $43.09 | $47.77 | $42.73 | $47.21 | +9.26% | 10,742,700 |
| Jun 2016 | $40.57 | $43.25 | $38.94 | $43.21 | +6.85% | 15,429,100 |
| May 2016 | $38.60 | $42.60 | $36.38 | $40.44 | +5.84% | 17,817,800 |
| Apr 2016 | $35.29 | $38.59 | $32.42 | $38.21 | +7.33% | 9,390,800 |
| Mar 2016 | $32.34 | $35.89 | $31.10 | $35.60 | +11.67% | 10,451,800 |
| Feb 2016 | $29.91 | $32.59 | $22.42 | $31.88 | +5.74% | 23,821,800 |
| Jan 2016 | $37.11 | $37.74 | $28.33 | $30.15 | -19.88% | 15,994,400 |
| Dec 2015 | $43.57 | $44.17 | $37.16 | $37.63 | -13.69% | 14,903,300 |
| Nov 2015 | $38.10 | $46.35 | $38.01 | $43.60 | +14.71% | 22,166,700 |
| Oct 2015 | $35.81 | $42.66 | $34.85 | $38.01 | +5.85% | 15,521,100 |
| Sep 2015 | $37.73 | $40.98 | $33.00 | $35.91 | -6.82% | 15,591,000 |
| Aug 2015 | $32.01 | $41.58 | $31.27 | $38.54 | +20.44% | 16,657,300 |
| Jul 2015 | $34.57 | $36.98 | $29.80 | $32.00 | -6.30% | 9,346,900 |
| Jun 2015 | $34.99 | $39.17 | $33.30 | $34.15 | -1.75% | 14,722,400 |
| May 2015 | $31.92 | $39.75 | $30.84 | $34.76 | +9.97% | 16,766,900 |
| Apr 2015 | $32.12 | $33.98 | $29.36 | $31.61 | -1.40% | 4,437,400 |
| Mar 2015 | $31.86 | $35.86 | $29.14 | $32.06 | +0.56% | 10,273,600 |
| Feb 2015 | $26.07 | $35.12 | $25.28 | $31.88 | +21.82% | 11,860,700 |
| Jan 2015 | $26.29 | $30.20 | $22.58 | $26.17 | -0.61% | 10,973,500 |
| Dec 2014 | $28.83 | $29.26 | $23.48 | $26.33 | -8.42% | 2,460,300 |
| Nov 2014 | $17.82 | $29.42 | $17.58 | $28.75 | +61.97% | 4,111,600 |
| Oct 2014 | $16.21 | $17.88 | $14.32 | $17.75 | +7.19% | 2,764,400 |
| Sep 2014 | $18.14 | $19.24 | $15.81 | $16.56 | -7.59% | 4,567,600 |
| Aug 2014 | $12.84 | $18.34 | $12.35 | $17.92 | +40.22% | 2,593,800 |
| Jul 2014 | $14.62 | $14.74 | $12.28 | $12.78 | -12.41% | 1,423,500 |
| Jun 2014 | $13.49 | $15.22 | $13.01 | $14.59 | +9.29% | 2,493,100 |
| May 2014 | $15.29 | $16.06 | $13.10 | $13.35 | -13.37% | 2,113,800 |
| Apr 2014 | $17.90 | $17.92 | $14.51 | $15.41 | – | 4,724,900 |
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% |