Paycom Software Stock Price History
| PAYC Stock | USD 156.55 3.55 2.32% |
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 156.55, as last reported on the 6th of January, with the highest price reaching 157.41 and the lowest price hitting 151.75 during the day.
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 -0.2, which implies the firm had a -0.2 % return per unit of risk over the last 3 months. Paycom Software exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Paycom Software's Coefficient Of Variation of (551.95), variance of 4.26, and Risk Adjusted Performance of (0.12) 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.
IPO Date 15th of April 2014 | 200 Day MA 212.9578 | 50 Day MA 169.354 | Beta 0.842 |
Sharpe Ratio = -0.2025
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | PAYC |
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 4.8951 | Enterprise Value Ebitda 10.3262 | Price Sales 4.284 | 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 Price | October 21, 2025 | 206.38 |
| Lowest Price | January 2, 2026 | 152.4 |
Paycom Software January 6, 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 | 0.63 | |
| Paycom Software Accumulation Distribution | 23,037 | |
| Paycom Software Price Rate Of Daily Change | 1.02 | |
| Paycom Software Price Action Indicator | 3.75 |
Paycom Software January 6, 2026 Stock Price Analysis
Paycom Stock Price History Data
The price series of Paycom Software for the period between Wed, Oct 8, 2025 and Tue, Jan 6, 2026 has a statistical range of 53.98 with a coefficient of variation of 10.06. The price distribution for the period has arithmetic mean of 176.19. The median price for the last 90 days is 166.08. The company had dividends distributed to its stock-holders on 2025-11-24.| Open | High | Low | Close | Volume | ||
01/06/2026 | 153.00 | 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 | 1,049,200 | |
11/20/2025 | 161.96 | 162.12 | 158.63 | 159.54 | 694,200 | |
11/19/2025 | 161.15 | 161.22 | 158.63 | 160.60 | 607,300 | |
11/18/2025 | 163.22 | 164.73 | 158.97 | 160.96 | 610,400 | |
11/17/2025 | 166.22 | 168.43 | 162.82 | 163.71 | 847,700 | |
| 11/14/2025 | 163.31 | 166.01 | 161.90 | 165.74 | 890,300 | |
11/13/2025 | 165.63 | 166.68 | 163.62 | 164.28 | 976,500 | |
11/12/2025 | 170.64 | 170.95 | 165.62 | 167.27 | 988,000 | |
11/11/2025 | 166.38 | 169.98 | 164.99 | 169.95 | 932,400 | |
11/10/2025 | 162.45 | 166.56 | 162.12 | 166.41 | 987,900 | |
11/07/2025 | 163.47 | 164.09 | 158.99 | 161.78 | 944,900 | |
| 11/06/2025 | 175.89 | 175.89 | 156.14 | 163.63 | 2,050,300 | |
11/05/2025 | 180.86 | 185.85 | 180.10 | 183.29 | 1,306,200 | |
11/04/2025 | 184.74 | 185.78 | 180.15 | 181.49 | 593,100 | |
11/03/2025 | 186.43 | 186.43 | 182.46 | 184.42 | 890,700 | |
10/31/2025 | 184.21 | 187.65 | 183.34 | 186.66 | 610,100 | |
10/30/2025 | 186.13 | 187.97 | 184.29 | 184.86 | 679,500 | |
10/29/2025 | 194.90 | 196.14 | 185.19 | 186.03 | 795,700 | |
10/28/2025 | 198.76 | 200.95 | 197.95 | 198.04 | 488,500 | |
10/27/2025 | 196.73 | 202.40 | 196.73 | 199.78 | 399,300 | |
10/24/2025 | 201.63 | 201.75 | 198.95 | 199.05 | 436,500 | |
10/23/2025 | 201.49 | 202.99 | 199.54 | 199.79 | 482,100 | |
10/22/2025 | 205.60 | 206.01 | 201.71 | 201.88 | 377,400 | |
10/21/2025 | 200.62 | 206.85 | 199.96 | 206.38 | 510,800 | |
10/20/2025 | 200.23 | 202.77 | 199.54 | 200.62 | 438,000 | |
10/17/2025 | 199.82 | 201.96 | 197.67 | 200.23 | 449,700 | |
10/16/2025 | 200.02 | 201.10 | 198.05 | 200.03 | 646,500 | |
10/15/2025 | 201.58 | 202.10 | 199.04 | 199.04 | 531,800 | |
10/14/2025 | 199.02 | 202.59 | 199.02 | 200.07 | 532,200 | |
10/13/2025 | 198.36 | 201.78 | 197.27 | 200.83 | 410,400 | |
10/10/2025 | 202.57 | 203.15 | 199.17 | 199.36 | 494,200 | |
10/09/2025 | 205.79 | 205.91 | 201.89 | 202.12 | 654,900 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 64.7 M | 57.2 M | |
| Net Income Applicable To Common Shares | 323.6 M | 339.8 M |
Paycom Software Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| 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.
| Risk Adjusted Performance | (0.12) | |||
| Jensen Alpha | (0.46) | |||
| Total Risk Alpha | (0.59) | |||
| Treynor Ratio | (0.37) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities |