Paycom Software, Inc.
PAYCNYSETechnology● Active
$135.70
$-1.92(-1.40%)
Market Cap$7.4B
P/E Ratio—
52W High$267.76
52W Low$104.9
Paycom Software, Inc.（PAYC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
payc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$558.97
Nov 2, 2021
-75.7% from here
5-Year Low5Y
$104.90
Feb 12, 2026
+29.4% from low
IPO Priceadj.
$15.35
Apr 15, 2014
+784.0% since IPO
1 Year Ago
$258.45
Jun 9, 2025
-47.5% in 1Y
5 Years Ago
$326.32
Jun 8, 2021
-58.4% in 5Y
10 Years Ago
$41.61
Jun 8, 2016
+226.1% in 10Y
Historical Price Data · PAYC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $135.01 | $136.84 | $133.00 | $135.70 | $135.70 | 679K | +0.51% |
| Jun 5, 2026 | $138.64 | $139.17 | $135.71 | $137.62 | $137.62 | 653K | -0.74% |
| Jun 4, 2026 | $141.64 | $142.84 | $136.73 | $137.08 | $137.08 | 509K | -3.22% |
| Jun 3, 2026 | $142.60 | $142.60 | $135.50 | $137.79 | $137.79 | 721K | -3.37% |
| Jun 2, 2026 | $144.12 | $145.47 | $141.36 | $144.23 | $144.23 | 995K | +0.08% |
| Jun 1, 2026 | $141.90 | $151.38 | $139.67 | $148.58 | $148.58 | 907K | +4.71% |
| May 29, 2026 | $136.04 | $144.14 | $135.00 | $139.67 | $139.67 | 1.2M | +2.67% |
| May 28, 2026 | $133.14 | $138.63 | $132.37 | $136.80 | $136.80 | 786K | +2.75% |
| May 27, 2026 | $132.93 | $137.33 | $131.50 | $132.28 | $132.28 | 598K | -0.49% |
| May 26, 2026 | $135.16 | $136.52 | $132.59 | $132.82 | $132.82 | 644K | -1.73% |
| May 22, 2026 | $134.97 | $138.75 | $134.51 | $137.80 | $137.80 | 514K | +2.10% |
| May 21, 2026 | $136.14 | $136.75 | $133.16 | $134.35 | $134.35 | 812K | -1.31% |
| May 20, 2026 | $139.50 | $139.50 | $133.54 | $137.98 | $137.98 | 906K | -1.09% |
| May 19, 2026 | $142.17 | $145.15 | $139.85 | $141.17 | $141.17 | 1.1M | -0.70% |
| May 18, 2026 | $136.84 | $142.41 | $136.84 | $139.18 | $139.18 | 802K | +1.71% |
| May 15, 2026 | $136.18 | $140.45 | $135.16 | $136.24 | $136.24 | 1.1M | +0.04% |
| May 14, 2026 | $134.69 | $135.95 | $130.95 | $133.61 | $133.61 | 1.3M | -0.80% |
| May 13, 2026 | $136.05 | $138.61 | $132.34 | $134.90 | $134.90 | 1.2M | -0.85% |
| May 12, 2026 | $139.45 | $141.47 | $135.85 | $137.60 | $137.60 | 1.3M | -1.33% |
| May 11, 2026 | $136.08 | $139.46 | $134.25 | $138.44 | $138.44 | 1.2M | +1.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAYC
Jan 1 → Dec 31 · 6 years2026-14.9%$159.43 → $135.70
-14.9%
2025-23.0%$207.00 → $159.36
-23.0%
2024+0.0%$204.97 → $204.97
+0.0%
2023-34.7%$316.59 → $206.72
-34.7%
2022-25.3%$415.19 → $310.31
-25.3%
2021+26.7%$327.71 → $415.19
+26.7%
Best Year2021 · +26.7%
Worst Year2023 · -34.7%
Positive Years2 / 6
Avg Annual Return-11.9%
6Y Total Return-58.6%
6Y CAGR~-13.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in PAYC?
If you invested $1,000 in PAYC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,261
Total Return+226.1%
CAGR~+12.5% / yr
Profit+$2,261
Based on Jun 8, 2016 · $41.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Paycom Software, Inc.（PAYC）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $135.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAYC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAYC 历史股价FMP 日线复权 OHLCV