Paycom Software - 10 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 February 23, 2024 is 184.67.
  • The all-time high Paycom Software stock closing price was 550.61 on November 02, 2021.
  • The Paycom Software 52-week high stock price is 374.04, which is 102.5% above the current share price.
  • The Paycom Software 52-week low stock price is 146.15, which is 20.9% below the current share price.
  • The average Paycom Software stock price for the last 52 weeks is 260.18.
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
2024 194.2157 204.6000 204.6000 181.7100 184.6700 -10.67%
2023 276.9115 303.1891 369.5188 150.3741 206.7200 -33.07%
2022 322.9863 403.0247 403.0247 258.7404 308.8423 -25.26%
2021 415.4801 425.7069 550.6133 304.0450 413.2262 -8.19%
2020 306.6821 270.5144 462.9300 164.2295 450.1109 70.82%
2019 209.1187 119.1338 278.3372 115.9490 263.5077 116.22%
2018 116.1897 80.0595 162.5475 80.0595 121.8708 52.43%
2017 66.6848 46.2502 85.1852 43.7222 79.9500 76.59%
2016 41.2980 35.7999 52.1920 22.3936 45.2748 20.89%
2015 35.0593 25.9367 45.5137 23.0704 37.4520 42.92%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $10.628B $1.694B
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 $1233.989B 31.05
Palo Alto Networks (PANW) United States $91.143B 108.08
Workday (WDAY) United States $80.446B 343.69
Snowflake (SNOW) United States $75.522B 0.00
CrowdStrike (CRWD) United States $74.803B 3893.62
PayPal Holdings (PYPL) United States $63.404B 15.73
Atlassian (TEAM) United States $53.033B 0.00
Fortinet (FTNT) United States $51.941B 49.37
Datadog (DDOG) United States $42.551B 761.82
Veeva Systems (VEEV) United States $35.688B 82.09
Cloudflare (NET) United States $33.057B 0.00
MongoDB (MDB) United States $32.590B 0.00
HubSpot (HUBS) United States $30.679B 0.00
Splunk (SPLK) United States $26.210B 167.26
Sea (SE) Singapore $25.425B 39.15
Pinterest (PINS) United States $24.348B 239.07
Topicus (TOITF) Canada $19.611B 108.96
Zoom Video Communications (ZM) United States $19.300B 60.96
Samsara (IOT) United States $17.994B 0.00
Snap (SNAP) United States $17.827B 0.00
Nice (NICE) Israel $15.158B 36.87
Bentley Systems (BSY) United States $14.838B 73.49
Unity Software (U) United States $11.879B 0.00
Aspen Technology (AZPN) United States $11.678B 38.44
Dayforce (DAY) United States $11.149B 113.37
F5 (FFIV) United States $10.928B 19.40
GitLab (GTLB) United States $10.890B 0.00
Twilio (TWLO) United States $10.502B 0.00
Paylocity Holding (PCTY) United States $9.764B 52.55
Informatica (INFA) United States $9.415B 115.50
Toast (TOST) United States $8.969B 0.00
AppFolio (APPF) United States $8.476B 0.00
DoubleVerify Holdings (DV) United States $7.201B 132.38
BILL Holdings (BILL) United States $6.654B 6329.00
Freshworks (FRSH) United States $6.033B 0.00
Clarivate (CLVT) United Kingdom $5.969B 13.03
Smartsheet (SMAR) United States $5.728B 0.00
KANZHUN LIMITED (BZ) China $5.629B 88.24
Tenable Holdings (TENB) United States $5.564B 0.00
StoneCo (STNE) Cayman Islands $5.289B 23.37
Alight (ALIT) United States $4.998B 20.55
Clearwater Analytics Holdings (CWAN) United States $4.887B 0.00
Workiva (WK) United States $4.728B 0.00
Five9 (FIVN) United States $4.653B 0.00
JFrog (FROG) United States $4.420B 0.00
HashiCorp (HCP) United States $4.333B 0.00
Asana (ASAN) United States $3.992B 0.00
Evolent Health (EVH) United States $3.917B 66.80
Vertex (VERX) United States $3.780B 145.35
Kingdee Software Group (KGDEY) China $3.745B 0.00
Paycor HCM (PYCR) United States $3.675B 206.40
Box (BOX) United States $3.640B 253.50
BlackLine (BL) United States $3.473B 404.93
Alteryx (AYX) United States $3.469B 0.00
DigitalOcean Holdings (DOCN) United States $3.406B 63.58
Rapid7 (RPD) United States $3.391B 0.00
NCino (NCNO) United States $3.374B 0.00
Ziff Davis (ZD) United States $3.133B 12.14
Intapp (INTA) United States $2.910B 0.00
Rumble (RUM) United States $2.587B 0.00
AvidXchange Holdings (AVDX) United States $2.454B 0.00
Alkami Technology (ALKT) United States $2.445B 0.00
Appian (APPN) United States $2.345B 0.00
Calix (CALX) United States $2.274B 41.57
ODDITY Tech (ODD) Israel $2.203B 0.00
PagerDuty (PD) United States $2.161B 0.00
SolarWinds (SWI) United States $1.995B 26.60
EverCommerce (EVCM) United States $1.859B 0.00
Fastly (FSLY) United States $1.859B 0.00
SEMrush Holdings (SEMR) United States $1.808B 0.00
Bumble (BMBL) United States $1.793B 39.73
Getty Images Holdings (GETY) United States $1.773B 0.00
Udemy (UDMY) United States $1.630B 0.00
Docebo (DCBO) Canada $1.619B 108.96
Compass (COMP) United States $1.609B 0.00
Grindr (GRND) United States $1.500B 0.00
VTEX (VTEX) United Kingdom $1.404B 0.00
Couchbase (BASE) United States $1.316B 0.00
Diebold Nixdorf (DBD) $1.296B 0.00
Magnite (MGNI) United States $1.294B 234.75
E2open Parent Holdings (ETWO) United States $1.270B 20.75
Hello Group (MOMO) China $1.261B 4.92
Enfusion (ENFN) United States $1.220B 106.33
Zuora (ZUO) United States $1.172B 0.00
Everbridge (EVBG) United States $1.163B 70.82
Soho House & Co (SHCO) United Kingdom $1.078B 0.00
Model N (MODN) United States $0.988B 148.82
Olo (OLO) United States $0.982B 0.00
Chegg (CHGG) United States $0.918B 89.20
Tuya (TUYA) China $0.893B 0.00
PubMatic (PUBM) United States $0.830B 233.71
Arlo Technologies (ARLO) United States $0.829B 0.00
Yalla Group (YALA) $0.786B 9.00
Radware (RDWR) Israel $0.785B 0.00
Kingsoft Cloud Holdings (KC) China $0.774B 0.00
Nextdoor Holdings (KIND) United States $0.770B 0.00
I3 Verticals (IIIV) United States $0.746B 25.40
Thryv Holdings (THRY) United States $0.700B 90.45
Planet Labs PBC (PL) United States $0.621B 0.00
Blend Labs (BLND) United States $0.553B 0.00
Cognyte Software (CGNT) Israel $0.500B 0.00
CS Disco (LAW) United States $0.425B 0.00
Domo (DOMO) United States $0.400B 0.00
ONESPAN INC (OSPN) United States $0.377B 0.00
Backblaze (BLZE) United States $0.374B 0.00
Materialise (MTLS) Belgium $0.333B 28.15
Consensus Cloud Solutions (CCSI) United States $0.322B 3.94
Digital Turbine (APPS) United States $0.314B 14.00
8x8 Inc (EGHT) United States $0.301B 0.00
Jiayin Group (JFIN) China $0.296B 1.42
ON24 (ONTF) United States $0.293B 0.00
D-Wave Quantum (QBTS) United States $0.286B 0.00
Rimini Street (RMNI) United States $0.275B 7.70
Porch (PRCH) United States $0.275B 0.00
ReposiTrak (TRAK) United States $0.273B 51.72
Innovid (CTV) Israel $0.254B 0.00
Arteris (AIP) United States $0.249B 0.00
Kaltura (KLTR) United States $0.209B 0.00
MiX Telematics (MIXT) United States $0.197B 22.25
Rekor Systems (REKR) United States $0.194B 0.00
EGain (EGAN) United States $0.187B 27.27
ZeroFox Holdings (ZFOX) United States $0.140B 0.00
SurgePays (SURG) United States $0.122B 4.83
LeddarTech Holdings (LDTC) Canada $0.121B 0.00
Synchronoss Technologies (SNCR) United States $0.110B 0.00
Social Leverage Acquisition Corp I (SLAC) United States $0.105B 0.00
Sangoma Technologies (SANG) Canada $0.092B 0.00
Upland Software (UPLD) United States $0.089B 7.83
KOREs (KORE) United States $0.076B 0.00
Phunware (PHUN) United States $0.075B 0.00
Audioeye (AEYE) United States $0.074B 0.00
GAN (GAN) United States $0.068B 0.00
Cheetah Mobile (CMCM) China $0.066B 0.00
Quantum Computing (QUBT) United States $0.060B 0.00
Cirata (WANSF) Jersey $0.058B 0.00
Semantix (STIX) Brazil $0.051B 0.00
Edgio (EGIO) United States $0.051B 0.00
ARB IOT Group (ARBB) Singapore $0.043B 0.00
MIND C.T.I (MNDO) Israel $0.042B 8.40
Wireless Ronin Technologies (CREX) United States $0.039B 0.00
2U (TWOU) United States $0.031B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.031B 0.00
Inseego (INSG) United States $0.026B 0.00
VirnetX Holding Corp (VHC) United States $0.024B 0.00
MariaDB (MRDB) United States $0.024B 0.00
Shiftpixy (PIXY) United States $0.023B 0.00
OneMedNet (ONMD) United Kingdom $0.022B 0.00
CISO Global (CISO) United States $0.020B 0.00
Nvni Group (NVNI) United States $0.020B 0.00
Moatable (MTBL) United States $0.017B 0.00
Aurora Mobile (JG) China $0.015B 0.00
Iveda Solutions (IVDA) United States $0.015B 0.00
Collective Audience (CAUD) United States $0.014B 0.00
MultiSensor AI Holdings (MSAI) United States $0.013B 0.00
ICoreConnect (ICCT) United States $0.013B 0.00
Locafy (LCFY) Australia $0.008B 0.00
EzFill Holdings (EZFL) United States $0.008B 0.00
WeTrade Group (WETG) China $0.008B 0.00
Amesite (AMST) United States $0.005B 0.00
OMNIQ (OMQS) United States $0.004B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
DatChat (DATS) United States $0.003B 0.00
Oblong (OBLG) United States $0.003B 0.00
Sigma Additive Solutions (SASI) United States $0.002B 0.00
My Size (MYSZ) Israel $0.002B 0.00
Versus Systems (VS) Canada $0.002B 0.00
SCWorx (WORX) United States $0.002B 0.00
Verb Technology (VERB) United States $0.001B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 20.75
Monday (MNDY) Israel $0.000B 0.00
Perfect (PERF) Taiwan $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
Riskified (RSKD) Israel $0.000B 0.00
WalkMe (WKME) Israel $0.000B 0.00