Paycom Software Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.520	42.940	41.520	42.940	42.940	12
2026-10-15	41.480	41.480	41.480	41.480	41.480	192
2026-10-14	39.640	39.640	39.640	39.640	39.640	3
2026-10-13	39.390	39.640	39.390	39.640	39.640	15
2026-10-12	38.160	38.160	38.160	38.160	38.160	0
2026-10-09	38.160	38.160	38.160	38.160	38.160	12
2026-10-08	37.660	37.660	37.660	37.660	37.660	0
2026-10-07	37.660	37.660	37.660	37.660	37.660	605
2026-10-06	39.600	39.600	39.600	39.600	39.600	869
2026-10-05	39.600	39.600	39.600	39.600	39.600	0
2026-10-02	39.600	39.600	39.600	39.600	39.600	0
2026-10-01	39.600	39.600	39.600	39.600	39.600	125
2026-09-30	38.250	38.250	38.250	38.250	38.250	0
2026-09-29	38.250	38.250	38.250	38.250	38.250	446
2026-09-28	38.350	38.350	38.350	38.350	38.350	0
2026-09-25	38.350	38.350	38.350	38.350	38.350	0
2026-09-24	38.350	38.350	38.350	38.350	38.350	0
2026-09-23	38.350	38.350	38.350	38.350	38.350	0
2026-09-22	38.350	38.350	38.350	38.350	38.350	270
2026-09-21	39.130	39.130	39.130	39.130	39.130	125
2026-09-18	39.120	39.120	39.120	39.120	39.120	0
2026-09-17	39.120	39.120	39.120	39.120	39.120	0
2026-09-16	38.920	39.120	38.840	39.120	39.120	90
2026-09-15	36.890	36.890	36.890	36.890	36.890	0
2026-09-14	36.890	36.890	36.890	36.890	36.890	0
2026-09-11	36.890	36.890	36.890	36.890	36.890	102
2026-09-10	36.890	36.890	36.890	36.890	36.890	1,257
2026-09-09	37.580	37.580	37.580	37.580	37.580	0
2026-09-08	37.640	37.640	37.580	37.580	37.580	1,669
2026-09-07	39.860	39.860	39.860	39.860	39.860	0
2026-09-04	39.860	39.860	39.860	39.860	39.860	118
2026-09-03	41.070	41.070	41.070	41.070	41.070	1,422
2026-09-02	40.320	40.880	40.250	40.300	40.300	284
2026-09-01	41.640	41.640	41.270	41.270	41.270	10,002
2026-08-31	40.920	40.920	40.920	40.920	40.920	1
2026-08-28	40.920	40.920	40.920	40.920	40.920	0
2026-08-27	40.920	40.920	40.920	40.920	40.920	1
2026-08-26	39.520	39.520	39.520	39.520	39.520	0
2026-08-25	39.520	39.520	39.520	39.520	39.520	9
2026-08-24	39.030	39.030	39.030	39.030	39.030	6
2026-08-21	39.030	39.030	39.030	39.030	39.030	1
2026-08-20	39.080	39.080	39.080	39.080	39.036	200
2026-08-19	38.080	38.080	37.920	37.920	37.877	215
2026-08-18	36.320	36.320	36.320	36.320	36.279	0
2026-08-17	36.320	36.320	36.320	36.320	36.279	0
2026-08-14	36.320	36.320	36.320	36.320	36.279	0
2026-08-13	35.280	36.320	35.280	36.320	36.279	6
2026-08-12	35.370	35.370	35.370	35.370	35.330	1
2026-08-11	36.330	36.330	36.330	36.330	36.289	0
2026-08-10	36.320	36.330	35.800	36.330	36.289	129
2026-08-07	37.320	37.320	36.270	36.330	36.289	30
2026-08-06	31.250	37.140	31.250	36.090	36.049	13,888
2026-08-05	29.500	29.720	29.380	29.720	29.686	646
2026-08-04	28.010	28.010	28.010	28.010	27.978	0
2026-08-03	28.010	28.010	28.010	28.010	27.978	0
2026-07-31	28.010	28.010	28.010	28.010	27.978	0
2026-07-30	28.010	28.010	28.010	28.010	27.978	0
2026-07-29	28.010	28.010	28.010	28.010	27.978	1
2026-07-28	23.660	23.660	23.660	23.660	23.633	0
2026-07-27	23.660	23.660	23.660	23.660	23.633	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0429 USD
2026-05-22	0.0437 USD
2026-03-05	0.0445 USD
2025-11-19	0.0461 USD
2025-08-21	0.0459 USD
2025-05-23	0.0470 USD
2025-03-06	0.0482 USD
2024-11-21	0.0994 USD
2024-08-22	0.0476 USD
2024-05-24	0.0540 USD
2024-02-29	0.0426 USD
2023-11-23	0.0418 USD
2023-08-24	0.0419 USD
2023-05-25	0.0410 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.