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 November 06, 2024 is 231.09.
  • The all-time high Paycom Software stock closing price was 547.05 on November 02, 2021.
  • The Paycom Software 52-week high stock price is 233.69, which is 1.1% above the current share price.
  • The Paycom Software 52-week low stock price is 139.50, which is 39.6% below the current share price.
  • The average Paycom Software stock price for the last 52 weeks is 176.17.
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 173.5289 203.2748 231.0900 139.8414 231.0900 12.52%
2023 275.1180 301.2254 367.1255 149.4001 205.3811 -33.07%
2022 320.8944 400.4143 400.4143 257.0645 306.8419 -25.26%
2021 412.7891 422.9496 547.0470 302.0758 410.5498 -8.19%
2020 304.6957 268.7623 459.9316 163.1658 447.1956 70.82%
2019 207.7643 118.3622 276.5345 115.1980 261.8010 116.22%
2018 115.4372 79.5410 161.4947 79.5410 121.0815 52.43%
2017 66.2529 45.9506 84.6334 43.4390 79.4322 76.59%
2016 41.0305 35.5680 51.8539 22.2485 44.9816 20.89%
2015 34.8322 25.7687 45.2189 22.9209 37.2094 42.92%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $13.100B $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 $1493.740B 27.87
Palo Alto Networks (PANW) United States $126.007B 122.08
PayPal Holdings (PYPL) United States $81.557B 17.76
CrowdStrike (CRWD) United States $81.083B 393.79
Workday (WDAY) United States $68.365B 165.37
Fortinet (FTNT) United States $64.008B 44.75
Atlassian (TEAM) United States $60.931B 0.00
Sea (SE) Singapore $54.784B 0.00
Adyen (ADYEY) Netherlands $44.864B 0.00
Datadog (DDOG) United States $43.759B 212.77
Snowflake (SNOW) United States $41.411B 0.00
Veeva Systems (VEEV) United States $36.174B 57.72
HubSpot (HUBS) United States $33.277B 0.00
Cloudflare (NET) United States $32.687B 0.00
Samsara (IOT) United States $28.803B 0.00
Zoom Video Communications (ZM) United States $24.682B 29.05
Pinterest (PINS) United States $23.283B 94.25
Reddit (RDDT) United States $23.078B 0.00
MongoDB (MDB) United States $21.726B 0.00
Snap (SNAP) United States $20.932B 0.00
Topicus (TOITF) Canada $18.565B 78.99
Aspen Technology (AZPN) United States $15.558B 43.77
Docusign (DOCU) United States $15.521B 75.71
Monday (MNDY) Israel $15.379B 413.71
Toast (TOST) United States $15.061B 0.00
Bentley Systems (BSY) United States $14.848B 58.72
Twilio (TWLO) United States $14.174B 205.36
F5 (FFIV) United States $14.098B 23.12
Dayforce (DAY) United States $12.715B 77.53
Paylocity Holding (PCTY) United States $11.746B 49.46
Nice (NICE) Israel $11.651B 24.71
GitLab (GTLB) United States $9.821B 0.00
Elastic (ESTC) United States $8.835B 0.00
Unity Software (U) United States $8.814B 0.00
AppFolio (APPF) United States $8.298B 77.16
Informatica (INFA) United States $8.210B 67.75
Clearwater Analytics Holdings (CWAN) United States $8.077B 327.90
Rubrik (RBRK) United States $8.007B 0.00
Vertex (VERX) United States $7.983B 138.73
OneStream (OS) United States $7.837B 0.00
Smartsheet (SMAR) United States $7.776B 0.00
HashiCorp (HCP) United States $6.907B 0.00
BILL Holdings (BILL) United States $6.820B 134.49
KANZHUN LIMITED (BZ) China $5.838B 35.65
Waystar Holding (WAY) United States $5.453B 0.00
Trump Media & Technology Group (DJT) United States $5.393B 0.00
Freshworks (FRSH) United States $5.081B 0.00
Tenable Holdings (TENB) United States $5.066B 0.00
Workiva (WK) United States $5.054B 0.00
Box (BOX) United States $4.868B 147.78
NCino (NCNO) United States $4.852B 466.56
Intapp (INTA) United States $4.590B 0.00
Alight (ALIT) United States $4.081B 16.24
CLEAR Secure (YOU) United States $3.973B 30.03
Alkami Technology (ALKT) United States $3.795B 0.00
BlackLine (BL) United States $3.696B 41.28
DigitalOcean Holdings (DOCN) United States $3.578B 33.14
Compass (COMP) United States $3.521B 0.00
Kingdee Software Group (KGDEY) China $3.516B 0.00
StoneCo (STNE) Cayman Islands $3.506B 9.30
JFrog (FROG) United States $3.348B 0.00
DoubleVerify Holdings (DV) United States $3.336B 53.30
Clarivate (CLVT) United Kingdom $3.325B 6.99
Asana (ASAN) United States $3.206B 0.00
Paycor HCM (PYCR) United States $3.063B 71.38
Appian (APPN) United States $3.007B 0.00
Evolent Health (EVH) United States $2.857B 58.50
Grindr (GRND) United States $2.599B 77.74
Rapid7 (RPD) United States $2.590B 36.21
Five9 (FIVN) United States $2.452B 0.00
ODDITY Tech (ODD) Israel $2.395B 26.65
SolarWinds (SWI) United States $2.335B 22.08
Flywire (FLYW) United States $2.292B 122.00
Calix (CALX) United States $2.260B 243.43
Rumble (RUM) United States $2.229B 0.00
Ziff Davis (ZD) United States $2.192B 8.59
EverCommerce (EVCM) United States $2.187B 0.00
SEMrush Holdings (SEMR) United States $2.091B 178.50
AvidXchange Holdings (AVDX) United States $2.078B 500.00
Magnite (MGNI) United States $1.904B 79.35
PagerDuty (PD) United States $1.884B 0.00
Getty Images Holdings (GETY) United States $1.794B 39.73
Diebold Nixdorf (DBD) United States $1.617B 7.29
Docebo (DCBO) Canada $1.547B 76.39
WEBTOON Entertainment (WBTN) United States $1.505B 0.00
Zuora (ZUO) United States $1.500B 0.00
Udemy (UDMY) United States $1.297B 0.00
VTEX (VTEX) United Kingdom $1.235B 111.83
Arlo Technologies (ARLO) United States $1.215B 0.00
Enfusion (ENFN) United States $1.194B 186.00
E2open Parent Holdings (ETWO) United States $1.169B 18.94
Fastly (FSLY) United States $1.132B 0.00
Blend Labs (BLND) United States $1.129B 0.00
Nextdoor Holdings (KIND) United States $1.079B 0.00
Soho House & Co (SHCO) United Kingdom $1.076B 0.00
Kingsoft Cloud Holdings (KC) China $1.073B 0.00
Hello Group (MOMO) China $1.051B 7.25
Bumble (BMBL) United States $0.984B 13.65
Penguin Solutions (PENG) Cayman Islands $0.956B 29.90
Radware (RDWR) Israel $0.934B 247.22
CI&T (CINT) Brazil $0.927B 31.36
Olo (OLO) United States $0.922B 0.00
Couchbase (BASE) United States $0.921B 0.00
I3 Verticals (IIIV) United States $0.852B 51.47
Riskified (RSKD) United States $0.841B 0.00
PubMatic (PUBM) United States $0.797B 44.67
Tuya (TUYA) China $0.792B 0.00
Planet Labs PBC (PL) United States $0.742B 0.00
Yalla Group (YALA) $0.661B 5.87
ONESPAN INC (OSPN) United States $0.658B 16.34
Thryv Holdings (THRY) United States $0.550B 0.00
Cognyte Software (CGNT) Israel $0.504B 0.00
Consensus Cloud Solutions (CCSI) United States $0.503B 5.57
8x8 Inc (EGHT) United States $0.385B 0.00
ReposiTrak (TRAK) United States $0.376B 68.70
Materialise (MTLS) Belgium $0.373B 23.37
Jiayin Group (JFIN) China $0.361B 2.16
CS Disco (LAW) United States $0.361B 0.00
Domo (DOMO) United States $0.351B 0.00
Arteris (AIP) United States $0.345B 0.00
Backblaze (BLZE) United States $0.341B 0.00
Audioeye (AEYE) United States $0.321B 159.00
D-Wave Quantum (QBTS) United States $0.294B 0.00
Innovid (CTV) Israel $0.290B 0.00
Kaltura (KLTR) United States $0.283B 0.00
Porch (PRCH) United States $0.277B 0.00
ON24 (ONTF) United States $0.270B 0.00
Sangoma Technologies (SANG) Canada $0.216B 0.00
Inseego (INSG) United States $0.210B 0.00
Digital Turbine (APPS) United States $0.186B 22.38
Rimini Street (RMNI) United States $0.178B 4.56
Chegg (CHGG) United States $0.176B 12.29
Trident Digital Tech Holdings (TDTH) Singapore $0.170B 0.00
Wellchange Holdings (WCT) Hong Kong, SAR China $0.164B 0.00
Perfect (PERF) Taiwan $0.157B 16.73
EGain (EGAN) United States $0.155B 21.76
Cheetah Mobile (CMCM) China $0.134B 0.00
Quantum Computing (QUBT) United States $0.134B 0.00
YXT.COM - (YXT) China $0.126B 0.00
Synchronoss Technologies (SNCR) United States $0.122B 75.11
Rekor Systems (REKR) United States $0.099B 0.00
A2Z Cust2Mate Solutions (AZ) Canada $0.087B 0.00
GAN (GAN) United States $0.081B 0.00
Phunware (PHUN) United States $0.073B 0.00
Upland Software (UPLD) United States $0.061B 5.87
IZEA WORLDWIDE, INC (IZEA) United States $0.047B 0.00
MultiSensor AI Holdings (MSAI) United States $0.047B 0.00
Wireless Ronin Technologies (CREX) United States $0.044B 59.86
MIND C.T.I (MNDO) Israel $0.039B 8.91
Veea (VEEA) United States $0.035B 0.00
KOREs (KORE) United States $0.034B 0.00
Aurora Mobile (JG) China $0.034B 0.00
SurgePays (SURG) United States $0.032B 18.11
SCHMID Group (SHMD) Cayman Islands $0.028B 0.00
ARB IOT Group (ARBB) $0.024B 0.00
VirnetX Holding Corp (VHC) United States $0.022B 0.00
OneMedNet (ONMD) United States $0.020B 0.00
Lifeward (LFWD) United States $0.019B 0.00
MF (MFI) Hong Kong, SAR China $0.012B 0.00
Nvni Group (NVNI) United States $0.012B 0.00
CISO Global (CISO) United States $0.011B 0.00
Verb Technology (VERB) United States $0.010B 0.00
LeddarTech Holdings (LDTC) Canada $0.009B 0.00
Next Technology Holding (NXTT) China $0.007B 0.00
Locafy (LCFY) Australia $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
EzFill Holdings (EZFL) United States $0.007B 0.00
DatChat (DATS) United States $0.006B 0.00
Femto Technologies (BCAN) Israel $0.005B 0.00
Versus Systems (VS) Canada $0.005B 0.00
Shiftpixy (PIXY) United States $0.003B 0.00
Iveda Solutions (IVDA) United States $0.003B 0.00
Oblong (OBLG) United States $0.003B 0.00
ICoreConnect (ICCT) United States $0.002B 0.00
My Size (MYSZ) Israel $0.002B 0.00
SCWorx (WORX) United States $0.002B 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 26.55
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00