Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	30.000	30.000	30.000	30.000	29.495	0
2023-11-30	29.850	30.000	29.850	30.000	29.495	62
2023-11-29	29.940	29.940	29.790	29.790	29.289	51
2023-11-28	28.500	29.010	28.500	29.010	28.522	4
2023-11-27	29.440	29.440	29.440	29.440	28.945	1
2023-11-24	29.490	29.490	29.490	29.490	28.994	0
2023-11-23	29.490	29.490	29.490	29.490	28.994	0
2023-11-22	29.490	29.490	29.490	29.490	28.953	0
2023-11-21	29.490	29.490	29.490	29.490	28.953	52
2023-11-20	29.190	29.490	29.190	29.490	28.953	53
2023-11-17	28.710	28.710	28.710	28.710	28.187	40
2023-11-16	28.560	28.560	28.170	28.170	27.657	31
2023-11-14	28.050	28.560	28.050	28.560	28.040	2
2023-11-13	28.200	28.200	28.050	28.050	27.539	156
2023-11-10	27.510	27.510	27.510	27.510	27.009	1
2023-11-09	27.630	27.810	27.630	27.810	27.304	11
2023-11-08	27.390	27.400	27.390	27.400	26.901	4
2023-11-07	26.160	27.240	26.160	27.240	26.744	280
2023-11-06	26.440	26.440	25.920	25.920	25.448	54
2023-11-03	26.440	26.440	26.440	26.440	25.958	1,000
2023-11-01	43.630	43.630	24.800	25.200	24.741	1,649
2023-10-31	43.640	43.640	43.640	43.640	42.845	0
2023-10-30	43.640	43.640	43.640	43.640	42.845	0
2023-10-27	43.640	43.640	43.640	43.640	42.845	0
2023-10-26	43.640	43.640	43.640	43.640	42.845	0
2023-10-25	43.640	43.640	43.640	43.640	42.845	0
2023-10-24	43.640	43.640	43.640	43.640	42.845	1
2023-10-23	50.410	50.410	50.410	50.410	49.492	0
2023-10-20	50.410	50.410	50.410	50.410	49.492	0
2023-10-19	50.410	50.410	50.410	50.410	49.492	0
2023-10-18	50.410	50.410	50.410	50.410	49.492	0
2023-10-17	50.410	50.410	50.410	50.410	49.492	0
2023-10-16	50.410	50.410	50.410	50.410	49.492	0
2023-10-13	50.410	50.410	50.410	50.410	49.492	0
2023-10-11	50.410	50.410	50.410	50.410	49.492	0
2023-10-10	50.410	50.410	50.410	50.410	49.492	0
2023-10-09	50.410	50.410	50.410	50.410	49.492	1
2023-10-06	50.450	50.450	50.450	50.450	49.531	0
2023-10-05	50.450	50.450	50.450	50.450	49.531	0
2023-10-04	50.450	50.450	50.450	50.450	49.531	0
2023-10-03	50.450	50.450	50.450	50.450	49.531	0
2023-10-02	50.450	50.450	50.450	50.450	49.531	0
2023-09-29	50.450	50.450	50.450	50.450	49.531	0
2023-09-28	50.450	50.450	50.450	50.450	49.531	0
2023-09-27	50.450	50.450	50.450	50.450	49.531	0
2023-09-26	50.450	50.450	50.450	50.450	49.531	0
2023-09-25	50.450	50.450	50.450	50.450	49.531	0
2023-09-22	50.450	50.450	50.450	50.450	49.531	0
2023-09-21	50.450	50.450	50.450	50.450	49.531	0
2023-09-20	50.450	50.450	50.450	50.450	49.531	0
2023-09-19	50.450	50.450	50.450	50.450	49.531	0
2023-09-18	50.450	50.450	50.450	50.450	49.531	0
2023-09-15	50.450	50.450	50.450	50.450	49.531	0
2023-09-14	50.450	50.450	50.450	50.450	49.531	0
2023-09-13	50.450	50.450	50.450	50.450	49.531	0
2023-09-12	50.450	50.450	50.450	50.450	49.531	0
2023-09-11	50.450	50.450	50.450	50.450	49.531	0
2023-09-08	50.450	50.450	50.450	50.450	49.531	0
2023-09-06	50.450	50.450	50.450	50.450	49.531	0
2023-09-05	50.450	50.450	50.450	50.450	49.531	0

← NewerPage 13 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.