Paycom Software Stock Price History

PAYC Stock  USD 157.50  1.44  0.91%   
Below is the normalized historical share price chart for Paycom Software extending back to April 15, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Paycom Software stands at 157.50, as last reported on the 13th of January 2026, with the highest price reaching 159.00 and the lowest price hitting 154.50 during the day.
IPO Date
15th of April 2014
200 Day MA
211.3731
50 Day MA
164.9638
Beta
0.824
 
Yuan Drop
 
Covid
If you're considering investing in Paycom Stock, it is important to understand the factors that can impact its price. Paycom Software maintains Sharpe Ratio (i.e., Efficiency) of -0.17, which implies the firm had a -0.17 % return per unit of risk over the last 3 months. Paycom Software exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Paycom Software's Variance of 4.29, risk adjusted performance of (0.12), and Coefficient Of Variation of (583.19) to confirm the risk estimate we provide.
At present, Paycom Software's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. . At present, Paycom Software's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 31.92, whereas Price Book Value Ratio is forecasted to decline to 7.99. Paycom Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.166

High ReturnsBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPAYC
Based on monthly moving average Paycom Software is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Paycom Software by adding Paycom Software to a well-diversified portfolio.
Price Book
5.1052
Enterprise Value Ebitda
10.7853
Price Sales
4.4678
Shares Float
48.4 M
Dividend Share
1.5

Paycom Software Stock Price History Chart

There are several ways to analyze Paycom Stock price data. The simplest method is using a basic Paycom candlestick price chart, which shows Paycom Software price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 21, 2025206.38
Lowest PriceJanuary 2, 2026152.4

Paycom Software January 13, 2026 Stock Price Synopsis

Various analyses of Paycom Software's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Paycom Stock. It can be used to describe the percentage change in the price of Paycom Software from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Paycom Stock.
Paycom Software Price Daily Balance Of Power(0.32)
Paycom Software Accumulation Distribution 22,928 
Paycom Software Price Rate Of Daily Change 0.99 
Paycom Software Price Action Indicator 0.03 

Paycom Software January 13, 2026 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Paycom Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Paycom Software intraday prices and daily technical indicators to check the level of noise trading in Paycom Stock and then apply it to test your longer-term investment strategies against Paycom.

Paycom Stock Price History Data

The price series of Paycom Software for the period between Wed, Oct 15, 2025 and Tue, Jan 13, 2026 has a statistical range of 53.98 with a coefficient of variation of 9.56. The price distribution for the period has arithmetic mean of 172.19. The median price for the last 90 days is 164.31. The company had dividends distributed to its stock-holders on 2025-11-24.
OpenHighLowCloseVolume
01/13/2026
 158.17  159.00  154.50  157.50  810,122 
01/12/2026 156.96  159.25  154.72  158.94  687,691 
01/09/2026
 157.64  157.73  155.40  157.17  357,557 
01/08/2026
 155.73  159.10  155.40  157.80  688,656 
01/07/2026
 157.28  158.30  155.50  156.82  507,610 
01/06/2026
 152.95  157.41  151.75  156.55  640,676 
01/05/2026 152.95  155.47  151.81  153.00  845,239 
01/02/2026 159.43  159.85  151.84  152.40  854,149 
12/31/2025
 159.81  160.63  159.00  159.36  555,429 
12/30/2025
 160.25  161.95  159.30  160.52  513,178 
12/29/2025
 160.36  161.11  158.55  160.76  565,812 
12/26/2025
 160.14  160.89  159.28  160.41  538,702 
12/24/2025
 159.40  160.53  159.04  160.40  254,607 
12/23/2025 165.58  165.58  158.86  159.63  707,456 
12/22/2025
 162.82  166.36  162.75  165.42  544,998 
12/19/2025 164.10  164.64  161.89  162.72  765,796 
12/18/2025
 166.33  167.25  162.59  164.31  960,775 
12/17/2025 164.93  170.22  164.93  166.97  984,729 
12/16/2025
 161.22  163.57  160.43  162.77  574,408 
12/15/2025
 167.15  167.49  162.50  162.81  835,039 
12/12/2025
 166.59  169.27  165.60  166.61  525,833 
12/11/2025
 163.54  168.85  162.91  166.08  630,890 
12/10/2025 162.46  163.88  161.06  163.80  531,663 
12/09/2025
 164.20  165.28  162.14  162.70  579,916 
12/08/2025
 163.81  165.41  162.70  163.97  665,375 
12/05/2025
 165.50  169.13  164.53  165.72  683,317 
12/04/2025
 165.31  167.44  164.43  166.14  645,100 
12/03/2025
 161.89  165.17  161.89  164.56  447,911 
12/02/2025
 162.86  163.87  160.38  161.95  595,000 
12/01/2025
 160.00  163.78  159.49  161.81  554,286 
11/28/2025
 161.33  162.17  160.74  161.17  214,500 
11/26/2025
 163.75  164.20  160.40  160.82  671,600 
11/25/2025
 160.55  164.54  159.81  164.34  568,514 
11/24/2025
 161.84  161.84  158.00  159.21  937,305 
11/21/2025 159.58  163.13  158.77  161.76  1,049,192 
11/20/2025
 161.96  162.12  158.63  159.54  694,220 
11/19/2025
 161.15  161.22  158.63  160.60  607,356 
11/18/2025
 163.22  164.73  158.97  160.96  610,445 
11/17/2025
 166.22  168.43  162.82  163.71  847,771 
11/14/2025
 163.31  166.01  161.90  165.74  890,283 
11/13/2025
 165.63  166.68  163.62  164.28  976,528 
11/12/2025
 170.64  170.95  165.62  167.27  988,004 
11/11/2025
 166.38  169.98  164.99  169.95  932,363 
11/10/2025
 162.45  166.56  162.12  166.41  987,897 
11/07/2025 163.47  164.09  158.99  161.78  944,914 
11/06/2025
 175.89  175.89  156.14  163.63  2,050,332 
11/05/2025
 180.86  185.85  180.10  183.29  1,306,212 
11/04/2025
 184.74  185.78  180.15  181.49  593,231 
11/03/2025
 186.43  186.43  182.46  184.42  890,719 
10/31/2025
 184.21  187.65  183.34  186.66  610,135 
10/30/2025
 186.13  187.97  184.29  184.86  679,501 
10/29/2025
 194.90  196.14  185.19  186.03  795,703 
10/28/2025
 198.76  200.95  197.95  198.04  488,533 
10/27/2025
 196.73  202.40  196.73  199.78  399,386 
10/24/2025
 201.63  201.75  198.95  199.05  436,473 
10/23/2025
 201.49  202.99  199.54  199.79  482,085 
10/22/2025
 205.60  206.01  201.71  201.88  377,373 
10/21/2025
 200.62  206.85  199.96  206.38  510,879 
10/20/2025
 200.23  202.77  199.54  200.62  437,990 
10/17/2025
 199.82  201.96  197.67  200.23  449,725 
10/16/2025
 200.02  201.10  198.05  200.03  646,516 

About Paycom Software Stock history

Paycom Software investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Paycom is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Paycom Software will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Paycom Software stock prices may prove useful in developing a viable investing in Paycom Software
Last ReportedProjected for Next Year
Common Stock Shares Outstanding64.7 M57.2 M
Net Income Applicable To Common Shares323.6 M339.8 M

Paycom Software Quarterly Net Working Capital

463.5 Million

Paycom Software Stock Technical Analysis

Paycom Software technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Paycom Software technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Paycom Software trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Alpha Finder Now

   

Alpha Finder

Use alpha and beta coefficients to find investment opportunities after accounting for the risk
All  Next Launch Module

Paycom Software Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Paycom Software's price direction in advance. Along with the technical and fundamental analysis of Paycom Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Paycom to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Paycom Stock analysis

When running Paycom Software's price analysis, check to measure Paycom Software's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Paycom Software is operating at the current time. Most of Paycom Software's value examination focuses on studying past and present price action to predict the probability of Paycom Software's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Paycom Software's price. Additionally, you may evaluate how the addition of Paycom Software to your portfolios can decrease your overall portfolio volatility.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Fundamental Analysis
View fundamental data based on most recent published financial statements
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences