Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	28.800	28.800	28.800	28.800	28.406	0
2024-08-20	28.800	28.800	28.800	28.800	28.406	11
2024-08-19	28.680	28.680	28.680	28.680	28.287	11
2024-08-16	29.280	29.280	28.860	29.010	28.613	6
2024-08-15	28.850	29.130	28.850	29.130	28.731	3
2024-08-14	28.700	28.700	28.470	28.470	28.080	9
2024-08-13	28.140	28.140	28.140	28.140	27.755	0
2024-08-12	28.680	28.680	28.140	28.140	27.755	60
2024-08-09	29.160	29.250	29.160	29.250	28.849	25
2024-08-08	30.360	30.360	30.360	30.360	29.944	0
2024-08-07	30.360	30.360	30.360	30.360	29.944	0
2024-08-06	30.390	30.390	30.360	30.360	29.944	3
2024-08-05	31.910	31.910	30.120	30.120	29.708	1,017
2024-08-02	31.590	31.590	31.590	31.590	31.157	0
2024-08-01	31.590	31.590	31.590	31.590	31.157	0
2024-07-31	31.590	31.590	31.590	31.590	31.157	1
2024-07-30	30.660	30.660	30.660	30.660	30.240	0
2024-07-29	30.660	30.660	30.660	30.660	30.240	0
2024-07-26	30.660	30.660	30.660	30.660	30.240	800
2024-07-25	31.040	31.140	31.000	31.000	30.575	12
2024-07-24	31.090	31.090	31.090	31.090	30.664	1
2024-07-23	30.000	31.110	30.000	31.110	30.684	11,002
2024-07-22	28.940	28.940	28.940	28.940	28.544	50
2024-07-19	28.930	28.930	28.930	28.930	28.534	0
2024-07-18	28.930	28.930	28.930	28.930	28.534	54
2024-07-17	26.970	26.970	26.970	26.970	26.601	0
2024-07-16	26.970	26.970	26.970	26.970	26.601	0
2024-07-15	26.970	26.970	26.970	26.970	26.601	0
2024-07-12	26.970	26.970	26.970	26.970	26.601	21
2024-07-11	25.380	25.380	25.380	25.380	25.032	0
2024-07-10	25.380	25.380	25.380	25.380	25.032	0
2024-07-09	25.380	25.380	25.380	25.380	25.032	8
2024-07-08	25.830	25.830	25.620	25.620	25.269	801
2024-07-05	26.130	26.130	26.130	26.130	25.772	0
2024-07-04	26.130	26.130	26.130	26.130	25.772	0
2024-07-03	26.130	26.130	26.130	26.130	25.772	0
2024-07-02	26.130	26.130	26.130	26.130	25.772	0
2024-07-01	26.130	26.130	26.130	26.130	25.772	200
2024-06-28	26.240	26.240	26.240	26.240	25.881	1,000
2024-06-27	25.330	25.330	25.330	25.330	24.983	0
2024-06-26	25.330	25.330	25.330	25.330	24.983	0
2024-06-25	25.330	25.330	25.330	25.330	24.983	0
2024-06-24	25.330	25.330	25.330	25.330	24.983	0
2024-06-21	25.330	25.330	25.330	25.330	24.983	0
2024-06-20	25.330	25.330	25.330	25.330	24.983	0
2024-06-19	25.720	25.720	25.330	25.330	24.983	8
2024-06-18	25.740	25.740	25.740	25.740	25.388	0
2024-06-17	25.740	25.740	25.740	25.740	25.388	21
2024-06-14	25.920	25.920	25.920	25.920	25.565	0
2024-06-13	25.920	25.920	25.920	25.920	25.565	0
2024-06-12	25.920	25.920	25.920	25.920	25.565	40
2024-06-11	25.440	25.480	25.440	25.470	25.121	80
2024-06-10	25.350	25.350	25.350	25.350	25.003	0
2024-06-07	25.350	25.350	25.350	25.350	25.003	2
2024-06-06	25.530	25.530	25.350	25.350	25.003	2
2024-06-05	25.860	25.860	25.500	25.500	25.151	82
2024-06-04	26.220	26.220	25.860	25.860	25.506	260
2024-06-03	28.890	28.890	28.890	28.890	28.494	0
2024-05-31	28.890	28.890	28.890	28.890	28.494	0
2024-05-29	28.890	28.890	28.890	28.890	28.494	0

← NewerPage 10 of 21 · 1,253 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.