Paycom Software - Stock Price History | PAYC

Historical daily share price chart and data for Paycom Software since 2019 adjusted for splits. The latest closing stock price for Paycom Software as of November 15, 2019 is 232.75.
  • The all-time high Paycom Software stock closing price was 255.10 on August 27, 2019.
  • The Paycom Software 52-week high stock price is 259.71, which is 11.6% above the current share price.
  • The Paycom Software 52-week low stock price is 107.46, which is 53.8% below the current share price.
  • The average Paycom Software stock price for the last 52 weeks is 194.16.
Paycom Software Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 116.7419 80.4400 163.3200 80.4400 122.4500 52.43%
2017 67.0018 46.4700 85.5900 43.9300 80.3300 76.59%
2016 41.4943 35.9700 52.4400 22.5000 45.4900 20.89%
2015 35.2259 26.0600 45.7300 23.1800 37.6300 42.92%
2014 17.5182 15.3500 28.7500 12.4100 26.3300 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $13.478B $0.566B
Paycom Software, Inc. is a provider of a cloud-based human capital management software solution delivered as Software-as-a-Service. It provides functionality and data analytics that businesses need to manage the complete employment life cycle from recruitment to retirement. Its HCM solution offers a suite of applications in the areas of talent acquisition, time and labor management, and payroll. The company's HCM solution also provides talent management applications, and HR management applications. Paycom Software, Inc. is headquartered in Oklahoma City, Oklahoma.
Stock Name Country Market Cap PE Ratio
PayPal Holdings (PYPL) United States $121.799B 46.94
Workday (WDAY) United States $37.574B 0.00
Square (SQ) United States $27.066B 449.93
Twitter (TWTR) United States $22.429B 50.68
Veeva Systems (VEEV) United States $22.004B 100.47
Snap (SNAP) United States $20.118B 0.00
Splunk (SPLK) United States $17.706B 0.00
Atlassian (TEAM) United Kingdom $14.733B 0.00
Twilio (TWLO) United States $13.456B 0.00
LINE (LN) Japan $12.196B 0.00
StoneCo (STNE) Brazil $10.238B 68.43
Nice (NICE) Israel $9.713B 36.74
F5 Networks (FFIV) United States $8.677B 17.49
COUPA SOFTWARE (COUP) United States $8.645B 0.00
Zendesk (ZEN) United States $8.309B 0.00
Ceridian HCM Holding (CDAY) United States $7.930B 211.85
MongoDB (MDB) United States $7.422B 0.00
Anaplan (PLAN) United States $6.282B 0.00
HubSpot (HUBS) United States $6.153B 0.00
Alteryx (AYX) United States $6.132B 4711.50
SolarWinds (SWI) United States $5.888B 26.28
Paylocity Holding (PCTY) United States $5.849B 109.30
Avalara (AVLR) United States $5.548B 0.00
J2 Global (JCOM) United States $4.617B 14.76
Smartsheet (SMAR) United States $4.570B 0.00
Chegg (CHGG) United States $4.418B 121.73
Kingdee Software Group (KGDEY) China $4.184B 0.00
Pivotal Software (PVTL) United States $4.126B 0.00
Five9 (FIVN) United States $3.868B 333.26
New Relic (NEWR) United States $3.836B 0.00
AppFolio (APPF) United States $3.506B 106.11
SOPHOS GP (SPHHF) United Kingdom $3.397B 0.00
Appian (APPN) United States $2.877B 0.00
Everbridge (EVBG) United States $2.832B 0.00
BLACKLINE INC (BL) United States $2.826B 0.00
Mimecast (MIME) United Kingdom $2.651B 0.00
Rapid7 (RPD) United States $2.609B 0.00
Tenable Holdings (TENB) United States $2.583B 0.00
Cloudera (CLDR) United States $2.388B 0.00
Box (BOX) United States $2.336B 0.00
Sogou (SOGO) China $2.066B 22.96
8x8 Inc (EGHT) United States $2.044B 0.00
Instructure (INST) United States $1.981B 0.00
Workiva (WK) United States $1.893B 0.00
PagerDuty (PD) United States $1.703B 0.00
Zuora (ZUO) United States $1.648B 0.00
NIC (EGOV) United States $1.580B 31.04
Capitol Acquisition III (CISN) United States $1.519B 12.95
Covetrus (CVET) United States $1.511B 0.00
2U (TWOU) United States $1.411B 0.00
Linx S.A (LINX) Brazil $1.345B 0.00
TIAN GE INTERAC (TGRVF) China $1.097B 0.00
Model N (MODN) United States $1.015B 0.00
Arco Platform (ARCE) Brazil $1.015B 102.00
Qutoutiao (QTT) China $0.963B 0.00
Materialise (MTLS) Belgium $0.899B 1717.00
Upland Software (UPLD) United States $0.893B 23.58
Evolent Health (EVH) United States $0.771B 0.00
Benefitfocus (BNFT) United States $0.760B 0.00
ONESPAN INC (OSPN) United States $0.719B 38.04
Digital Turbine (APPS) United States $0.693B 62.08
I3 Verticals (IIIV) United States $0.612B 42.24
MobileIron (MOBL) United States $0.524B 0.00
Cheetah Mobile (CMCM) China $0.490B 2.69
Aurora Mobile (JG) China $0.476B 0.00
Domo (DOMO) United States $0.466B 0.00
Rubicon Project (RUBI) United States $0.429B 0.00
Jiayin Group (JFIN) China $0.406B 0.00
Majesco (MJCO) United States $0.371B 61.64
Inseego (INSG) United States $0.366B 0.00
MeetMe (MEET) United States $0.363B 15.81
MiX Telematics (MIXT) South Africa $0.283B 15.46
Rimini Street (RMNI) United States $0.269B 30.77
EGain (EGAN) United States $0.236B 45.41
Arlo Technologies (ARLO) United States $0.226B 0.00
Castlight Health, Inc (CSLT) United States $0.209B 0.00
Synchronoss Technologies (SNCR) United States $0.194B 0.00
HASH LABS INC (HLAB) United States $0.132B 0.00
SharpSpring (SHSP) United States $0.113B 0.00
CYREN (CYRN) Israel $0.097B 0.00
GRIDSUM HOLDING (GSUM) China $0.070B 0.00
RealNetworks (RNWK) United States $0.060B 0.00
Finjan Holdings (FNJN) United States $0.051B 0.00
MIND C.T.I (MNDO) Israel $0.047B 9.04
Pareteum (TEUM) United States $0.046B 0.00
One Stop Systems (OSS) United States $0.038B 33.86
Support (SPRT) United States $0.036B 8.54
Audioeye (AEYE) United States $0.030B 0.00
Powerbridge Technologies (PBTS) China $0.026B 0.00
Alliance MMA (WORX) United States $0.021B 0.00
Waitr Holdings (WTRH) United States $0.019B 0.00
Wireless Ronin Technologies (CREX) United States $0.016B 0.00
Live Ventures (LIVE) United States $0.015B 6.79
BroadVision (BVSN) United States $0.013B 0.00
NXT-ID (NXTD) United States $0.013B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.009B 0.00
Shiftpixy (PIXY) United States $0.009B 0.00
ATTIS INDUSTRIES INC (ATIS) United States $0.003B 0.00
WPCS (DCAR) United States $0.002B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.000B 0.00