Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	29.070	29.070	28.890	28.890	28.494	110
2024-05-27	30.900	30.900	30.900	30.900	30.477	0
2024-05-24	30.900	30.900	30.900	30.900	30.477	0
2024-05-23	30.900	30.900	30.900	30.900	30.424	0
2024-05-22	30.900	30.900	30.900	30.900	30.424	0
2024-05-21	30.900	30.900	30.900	30.900	30.424	0
2024-05-20	30.900	30.900	30.900	30.900	30.424	0
2024-05-17	30.900	30.900	30.900	30.900	30.424	0
2024-05-16	30.900	30.900	30.900	30.900	30.424	270
2024-05-15	30.330	30.330	30.330	30.330	29.862	0
2024-05-14	30.330	30.330	30.330	30.330	29.862	0
2024-05-13	30.060	30.330	29.910	30.330	29.862	50
2024-05-10	29.740	29.740	29.740	29.740	29.282	0
2024-05-09	29.740	29.740	29.740	29.740	29.282	0
2024-05-08	29.740	29.740	29.740	29.740	29.282	0
2024-05-07	29.740	29.740	29.740	29.740	29.282	5
2024-05-06	28.950	28.950	28.950	28.950	28.504	0
2024-05-03	32.200	32.200	28.950	28.950	28.504	2
2024-05-02	32.400	32.400	32.400	32.400	31.900	0
2024-04-30	32.400	32.400	32.400	32.400	31.900	0
2024-04-29	32.400	32.400	32.400	32.400	31.900	0
2024-04-26	32.400	32.400	32.400	32.400	31.900	100
2024-04-25	32.430	32.430	32.430	32.430	31.930	0
2024-04-24	32.430	32.430	32.430	32.430	31.930	1
2024-04-23	32.860	32.860	32.520	32.520	32.019	2
2024-04-22	32.940	32.940	32.940	32.940	32.432	0
2024-04-19	32.940	32.940	32.940	32.940	32.432	0
2024-04-18	32.940	32.940	32.940	32.940	32.432	1
2024-04-17	34.260	34.260	34.260	34.260	33.732	0
2024-04-16	34.260	34.260	34.260	34.260	33.732	0
2024-04-15	34.260	34.260	34.260	34.260	33.732	0
2024-04-12	34.260	34.260	34.260	34.260	33.732	0
2024-04-11	34.260	34.260	34.260	34.260	33.732	7
2024-04-10	34.200	34.410	34.200	34.410	33.879	11
2024-04-09	34.470	34.470	34.470	34.470	33.939	1
2024-04-08	33.870	33.870	33.870	33.870	33.348	8
2024-04-05	31.560	31.560	31.560	31.560	31.073	0
2024-04-04	31.560	31.560	31.560	31.560	31.073	0
2024-04-03	31.560	31.560	31.560	31.560	31.073	0
2024-04-02	31.560	31.560	31.560	31.560	31.073	0
2024-04-01	31.560	31.560	31.560	31.560	31.073	0
2024-03-28	31.560	31.560	31.560	31.560	31.073	0
2024-03-27	31.560	31.560	31.560	31.560	31.073	0
2024-03-26	31.560	31.560	31.560	31.560	31.073	1
2024-03-25	30.150	30.150	30.150	30.150	29.685	0
2024-03-22	30.150	30.150	30.150	30.150	29.685	0
2024-03-21	30.150	30.150	30.150	30.150	29.685	0
2024-03-20	30.150	30.150	30.150	30.150	29.685	0
2024-03-19	30.150	30.150	30.150	30.150	29.685	0
2024-03-18	30.150	30.150	30.150	30.150	29.685	0
2024-03-15	30.150	30.150	30.150	30.150	29.685	0
2024-03-14	30.150	30.150	30.150	30.150	29.685	0
2024-03-13	30.150	30.150	30.150	30.150	29.685	0
2024-03-12	30.150	30.150	30.150	30.150	29.685	0
2024-03-11	30.150	30.150	30.150	30.150	29.685	0
2024-03-08	30.180	30.180	30.150	30.150	29.685	5
2024-03-07	28.800	28.800	28.800	28.800	28.356	0
2024-03-06	28.800	28.800	28.800	28.800	28.356	0
2024-03-05	28.950	28.950	28.800	28.800	28.356	2
2024-03-04	30.000	30.000	29.340	29.340	28.888	61

← NewerPage 11 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.