Paycom Software - 9 Year Stock Price History | PAYC

Historical daily share price chart and data for Paycom Software since 2014 adjusted for splits and dividends. The latest closing stock price for Paycom Software as of September 28, 2023 is 257.46.
  • The all-time high Paycom Software stock closing price was 551.77 on November 02, 2021.
  • The Paycom Software 52-week high stock price is 374.04, which is 45.3% above the current share price.
  • The Paycom Software 52-week low stock price is 252.12, which is 2.1% below the current share price.
  • The average Paycom Software stock price for the last 52 weeks is 306.09.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Paycom Software Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 299.9113 303.8261 370.2951 253.6000 257.4600 -16.81%
2022 323.6649 403.8714 403.8714 259.2840 309.4911 -25.26%
2021 416.3530 426.6013 551.7701 304.6838 414.0943 -8.19%
2020 307.3264 271.0827 463.9026 164.5746 451.0565 70.82%
2019 209.5581 119.3841 278.9220 116.1926 264.0613 116.22%
2018 116.4338 80.2277 162.8890 80.2277 122.1269 52.43%
2017 66.8249 46.3474 85.3641 43.8141 80.1180 76.59%
2016 41.3848 35.8751 52.3016 22.4406 45.3700 20.89%
2015 35.1330 25.9912 45.6093 23.1188 37.5307 42.92%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $15.568B $1.375B
Paycom Software, Inc. is a provider of cloud-based human capital management (HCM) software as a service solution for integrated software for both employee records and talent management processes. The company offers analytics that manages the complete employment life cycle from recruitment to retirement. Its human resource services include retirement services administration, workers' compensation administration, employee benefit solutions, professional employer organization and other administrative services for businesses. Paycom's HCM solution offers a full suite of applications that generally falls within the following categories, namely talent acquisition, time and labor management, payroll, talent management and HR management. Its HCM software streamlines and automates many of the day-to-day record-keeping processes and provides a framework for HR staff to manage benefits administration and payroll, and map out succession planning and documents.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $782.138B 28.92
Palo Alto Networks (PANW) United States $72.575B 143.40
PayPal Holdings (PYPL) United States $63.884B 16.30
Workday (WDAY) United States $55.340B 469.38
Atlassian (TEAM) United States $50.689B 0.00
Snowflake (SNOW) United States $49.824B 0.00
Fortinet (FTNT) United States $46.021B 46.51
CrowdStrike (CRWD) United States $39.460B 0.00
Veeva Systems (VEEV) United States $32.587B 79.86
Datadog (DDOG) United States $28.912B 0.00
Splunk (SPLK) United States $24.570B 1046.50
HubSpot (HUBS) United States $24.558B 0.00
MongoDB (MDB) United States $24.479B 0.00
Sea (SE) Singapore $24.352B 110.56
Cloudflare (NET) United States $21.086B 0.00
Zoom Video Communications (ZM) United States $20.564B 97.61
Pinterest (PINS) United States $17.748B 0.00
Bentley Systems (BSY) United States $14.171B 74.64
Topicus (TOITF) Canada $14.133B 91.44
Snap (SNAP) United States $13.891B 0.00
Samsara (IOT) United States $13.374B 0.00
Aspen Technology (AZPN) United States $13.204B 43.73
Unity Software (U) United States $11.776B 0.00
BILL Holdings (BILL) United States $11.115B 0.00
Nice (NICE) Israel $10.678B 28.44
Ceridian HCM (CDAY) United States $10.532B 846.00
Twilio (TWLO) United States $10.492B 0.00
Paylocity Holding (PCTY) United States $10.102B 64.06
Toast (TOST) United States $9.963B 0.00
F5 (FFIV) United States $9.564B 21.14
Monday (MNDY) Israel $7.014B 0.00
GitLab (GTLB) United States $6.805B 0.00
AppFolio (APPF) United States $6.476B 0.00
New Relic (NEWR) United States $6.013B 0.00
Informatica (INFA) United States $5.815B 0.00
Freshworks (FRSH) United States $5.742B 0.00
KANZHUN LIMITED (BZ) China $5.644B 136.73
Smartsheet (SMAR) United States $5.413B 0.00
Workiva (WK) United States $5.400B 0.00
Tenable Holdings (TENB) United States $5.148B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.751B 0.00
DoubleVerify Holdings (DV) United States $4.661B 92.80
Five9 (FIVN) United States $4.623B 0.00
Clarivate (CLVT) United Kingdom $4.551B 9.75
HashiCorp (HCP) United States $4.413B 0.00
Kingdee Software Group (KGDEY) China $4.161B 0.00
Paycor HCM (PYCR) United States $4.114B 464.60
Asana (ASAN) United States $4.051B 0.00
Alight (ALIT) United States $3.979B 22.31
NCino (NCNO) United States $3.570B 0.00
Box (BOX) United States $3.510B 203.08
Vertex (VERX) United States $3.426B 225.30
StoneCo (STNE) Cayman Islands $3.325B 20.46
Appian (APPN) United States $3.263B 0.00
BlackLine (BL) United States $3.262B 0.00
Evolent Health (EVH) United States $3.092B 42.00
Calix (CALX) United States $3.018B 68.96
Ziff Davis (ZD) United States $2.976B 11.36
EngageSmart (ESMT) United States $2.885B 107.75
Rapid7 (RPD) United States $2.776B 0.00
Alteryx (AYX) United States $2.636B 0.00
JFrog (FROG) United States $2.581B 0.00
Getty Images Holdings (GETY) United States $2.517B 0.00
Fastly (FSLY) United States $2.420B 0.00
Intapp (INTA) United States $2.172B 0.00
DigitalOcean Holdings (DOCN) United States $2.115B 88.18
PagerDuty (PD) United States $2.089B 0.00
Rumble (RUM) United States $2.076B 0.00
ForgeRock (FORG) United States $2.069B 0.00
Bumble (BMBL) United States $1.977B 41.37
AvidXchange Holdings (AVDX) United States $1.906B 0.00
EverCommerce (EVCM) United States $1.889B 0.00
Alkami Technology (ALKT) United States $1.706B 0.00
ODDITY Tech (ODD) Israel $1.602B 0.00
SolarWinds (SWI) United States $1.555B 23.60
Diebold Nixdorf (DBD) $1.515B 0.00
Compass (COMP) United States $1.422B 0.00
Udemy (UDMY) United States $1.381B 0.00
E2open Parent Holdings (ETWO) United States $1.380B 19.78
Soho House & Co (SHCO) United Kingdom $1.323B 0.00
Hello Group (MOMO) China $1.323B 5.45
Docebo (DCBO) Canada $1.259B 119.30
Kingsoft Cloud Holdings (KC) China $1.225B 0.00
SEMrush Holdings (SEMR) United States $1.178B 0.00
Zuora (ZUO) United States $1.165B 0.00
Enfusion (ENFN) United States $1.094B 98.44
Magnite (MGNI) United States $1.041B 76.00
Chegg (CHGG) United States $1.031B 49.67
Arlo Technologies (ARLO) United States $1.003B 0.00
Olo (OLO) United States $0.996B 0.00
Grindr (GRND) United States $0.992B 0.00
VTEX (VTEX) United Kingdom $0.951B 0.00
Model N (MODN) United States $0.920B 0.00
Everbridge (EVBG) United States $0.909B 0.00
Couchbase (BASE) United States $0.806B 0.00
Yalla Group (YALA) $0.799B 10.24
Arco Platform (ARCE) Brazil $0.773B 0.00
Planet Labs PBC (PL) United States $0.740B 0.00
Riskified (RSKD) Israel $0.739B 0.00
Tuya (TUYA) China $0.733B 0.00
Radware (RDWR) Israel $0.731B 0.00
I3 Verticals (IIIV) United States $0.717B 24.45
Nextdoor Holdings (KIND) United States $0.682B 0.00
Thryv Holdings (THRY) United States $0.650B 7.34
PubMatic (PUBM) $0.629B 46.65
Digital Turbine (APPS) United States $0.611B 9.97
Consensus Cloud Solutions (CCSI) United States $0.484B 6.66
ONESPAN INC (OSPN) United States $0.433B 0.00
CS Disco (LAW) United States $0.404B 0.00
Domo (DOMO) United States $0.352B 0.00
Blend Labs (BLND) United States $0.329B 0.00
Materialise (MTLS) Belgium $0.320B 0.00
Cognyte Software (CGNT) Israel $0.301B 0.00
8x8 Inc (EGHT) United States $0.297B 0.00
Jiayin Group (JFIN) China $0.288B 1.46
ON24 (ONTF) United States $0.275B 0.00
Kaltura (KLTR) United States $0.247B 0.00
Arteris (AIP) United States $0.234B 0.00
EGain (EGAN) United States $0.199B 90.14
Backblaze (BLZE) United States $0.198B 0.00
Rekor Systems (REKR) United States $0.195B 0.00
Rimini Street (RMNI) United States $0.192B 5.81
2U (TWOU) United States $0.187B 0.00
Edgio (EGIO) United States $0.180B 0.00
Innovid (CTV) Israel $0.170B 0.00
Upland Software (UPLD) United States $0.144B 7.49
D-Wave Quantum (QBTS) Canada $0.141B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
MiX Telematics (MIXT) United States $0.132B 14.32
Semantix (STIX) Brazil $0.127B 0.00
ZeroFox Holdings (ZFOX) United States $0.109B 0.00
Social Leverage Acquisition Corp I (SLAC) United States $0.104B 0.00
Synchronoss Technologies (SNCR) United States $0.087B 0.00
Porch (PRCH) United States $0.084B 0.00
Innovative Beverages (QUBT) United States $0.082B 0.00
Sangoma Technologies (SANG) Canada $0.079B 0.00
SurgePays (SURG) United States $0.068B 5.71
Audioeye (AEYE) United States $0.061B 0.00
GAN (GAN) United States $0.056B 0.00
HEYU BIOLOGICAL TECHNOLOGY CORP (HYBT) China $0.056B 0.00
Cheetah Mobile (CMCM) China $0.056B 0.00
KOREs (KORE) United States $0.052B 0.00
ARB IOT Group (ARBB) $0.047B 0.00
Inseego (INSG) United States $0.047B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.52
IZEA WORLDWIDE, INC (IZEA) United States $0.033B 0.00
ICoreConnect (ICCT) United States $0.032B 0.00
MariaDB (MRDB) United States $0.032B 0.00
CISO Global (CISO) United States $0.025B 0.00
Phunware (PHUN) United States $0.021B 0.00
Moatable (MTBL) United States $0.019B 0.00
VirnetX Holding Corp (VHC) United States $0.018B 0.00
Aurora Mobile (JG) China $0.016B 0.00
Iveda Solutions (IVDA) United States $0.014B 0.00
WeTrade Group (WETG) China $0.014B 0.00
Near Intelligence (NIR) United States $0.013B 0.00
OMNIQ (OMQS) United States $0.012B 0.00
Wireless Ronin Technologies (CREX) United States $0.012B 0.00
Shiftpixy (PIXY) United States $0.010B 0.00
EzFill Holdings (EZFL) United States $0.009B 0.00
Sonic Foundry (SOFO) United States $0.008B 0.00
Locafy (LCFY) Australia $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
Nogin (NOGN) United States $0.006B 0.00
DatChat (DATS) United States $0.006B 0.00
WaveDancer (WAVD) United States $0.005B 0.00
SCWorx (WORX) United States $0.003B 0.00
Verb Technology (VERB) United States $0.003B 0.00
Versus Systems (VS) Canada $0.002B 0.00
My Size (MYSZ) Israel $0.002B 0.00
Sigma Additive Solutions (SASI) United States $0.002B 0.00
Powerbridge Technologies (PBTS) China $0.002B 0.00
Oblong (OBLG) United States $0.001B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 18.01
Perfect (PERF) Taiwan $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
WalkMe (WKME) Israel $0.000B 0.00