Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	30.230	30.230	30.230	30.230	29.764	1
2024-02-29	30.330	30.330	30.330	30.330	29.862	3
2024-02-28	29.900	29.900	29.900	29.900	29.397	0
2024-02-27	29.900	29.900	29.900	29.900	29.397	0
2024-02-26	29.900	29.900	29.900	29.900	29.397	0
2024-02-23	29.900	29.900	29.900	29.900	29.397	0
2024-02-22	29.900	29.900	29.900	29.900	29.397	1
2024-02-21	30.030	30.030	30.030	30.030	29.525	1
2024-02-20	32.730	32.730	32.730	32.730	32.180	0
2024-02-19	32.730	32.730	32.730	32.730	32.180	0
2024-02-16	32.730	32.730	32.730	32.730	32.180	0
2024-02-15	32.730	32.730	32.730	32.730	32.180	0
2024-02-14	32.730	32.730	32.730	32.730	32.180	0
2024-02-09	32.730	32.730	32.730	32.730	32.180	0
2024-02-08	32.730	32.730	32.730	32.730	32.180	0
2024-02-07	32.970	32.970	32.730	32.730	32.180	15
2024-02-06	31.950	31.950	31.950	31.950	31.413	0
2024-02-05	31.950	31.950	31.950	31.950	31.413	0
2024-02-02	31.950	31.950	31.950	31.950	31.413	0
2024-02-01	31.950	31.950	31.950	31.950	31.413	0
2024-01-31	31.950	31.950	31.950	31.950	31.413	0
2024-01-30	31.950	31.950	31.950	31.950	31.413	230
2024-01-29	32.100	32.100	31.890	31.890	31.354	4
2024-01-26	31.800	31.800	31.800	31.800	31.265	0
2024-01-25	31.860	31.860	31.800	31.800	31.265	56
2024-01-24	32.040	32.040	32.040	32.040	31.501	1
2024-01-23	31.770	31.770	31.770	31.770	31.236	0
2024-01-22	31.770	31.770	31.770	31.770	31.236	0
2024-01-19	31.770	31.770	31.770	31.770	31.236	0
2024-01-18	31.770	31.770	31.770	31.770	31.236	0
2024-01-17	31.770	31.770	31.770	31.770	31.236	0
2024-01-16	31.770	31.770	31.770	31.770	31.236	1
2024-01-15	32.220	32.220	32.220	32.220	31.678	0
2024-01-12	32.220	32.220	32.220	32.220	31.678	2
2024-01-11	33.150	33.150	33.150	33.150	32.592	0
2024-01-10	33.150	33.150	33.150	33.150	32.592	1
2024-01-09	33.480	33.480	33.480	33.480	32.917	1
2024-01-08	32.280	32.280	32.280	32.280	31.737	0
2024-01-05	32.280	32.280	32.280	32.280	31.737	0
2024-01-04	31.900	32.280	31.900	32.280	31.737	2
2024-01-03	32.530	32.530	32.530	32.530	31.983	1
2024-01-02	33.250	33.250	33.250	33.250	32.691	0
2023-12-28	33.250	33.250	33.250	33.250	32.691	0
2023-12-27	33.250	33.250	33.250	33.250	32.691	1
2023-12-26	33.660	33.660	33.660	33.660	33.094	0
2023-12-22	33.960	33.960	33.660	33.660	33.094	2
2023-12-21	33.120	33.120	33.120	33.120	32.563	0
2023-12-20	33.120	33.120	33.120	33.120	32.563	0
2023-12-19	33.120	33.120	33.120	33.120	32.563	0
2023-12-18	33.630	33.630	33.120	33.120	32.563	3
2023-12-15	32.700	32.700	32.700	32.700	32.150	0
2023-12-14	33.450	33.450	32.700	32.700	32.150	132
2023-12-13	31.560	31.560	31.560	31.560	31.029	1
2023-12-12	31.260	31.260	31.260	31.260	30.734	0
2023-12-11	31.260	31.260	31.260	31.260	30.734	1
2023-12-08	30.570	30.570	30.570	30.570	30.056	0
2023-12-07	30.300	30.570	30.270	30.570	30.056	131
2023-12-06	30.180	30.330	30.180	30.330	29.820	2
2023-12-05	30.710	30.710	29.940	29.940	29.436	56
2023-12-04	30.720	30.720	30.720	30.720	30.203	65

← NewerPage 12 of 21 · 1,248 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.