Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	45.300	45.300	45.300	45.300	44.438	0
2023-06-09	45.300	45.300	45.300	45.300	44.438	0
2023-06-07	45.300	45.300	45.300	45.300	44.438	0
2023-06-06	45.300	45.300	45.300	45.300	44.438	0
2023-06-05	45.300	45.300	45.300	45.300	44.438	0
2023-06-02	45.300	45.300	45.300	45.300	44.438	0
2023-06-01	45.300	45.300	45.300	45.300	44.438	0
2023-05-31	45.300	45.300	45.300	45.300	44.438	0
2023-05-30	45.300	45.300	45.300	45.300	44.438	0
2023-05-29	45.300	45.300	45.300	45.300	44.438	0
2023-05-26	45.300	45.300	45.300	45.300	44.438	0
2023-05-25	45.300	45.300	45.300	45.300	44.438	0
2023-05-24	45.300	45.300	45.300	45.300	44.398	0
2023-05-23	45.300	45.300	45.300	45.300	44.398	0
2023-05-22	45.300	45.300	45.300	45.300	44.398	0
2023-05-19	45.300	45.300	45.300	45.300	44.398	0
2023-05-18	45.300	45.300	45.300	45.300	44.398	0
2023-05-17	45.300	45.300	45.300	45.300	44.398	0
2023-05-16	45.300	45.300	45.300	45.300	44.398	0
2023-05-15	45.300	45.300	45.300	45.300	44.398	0
2023-05-12	45.300	45.300	45.300	45.300	44.398	0
2023-05-11	45.300	45.300	45.300	45.300	44.398	0
2023-05-10	45.300	45.300	45.300	45.300	44.398	0
2023-05-09	45.300	45.300	45.300	45.300	44.398	1
2023-05-08	45.320	45.320	45.320	45.320	44.417	2
2023-05-05	45.000	45.090	44.600	44.910	44.016	102
2023-05-04	48.110	48.760	48.110	48.760	47.789	9
2023-05-03	49.100	49.100	49.100	49.100	48.122	0
2023-05-02	49.100	49.100	49.100	49.100	48.122	0
2023-04-28	49.100	49.100	49.100	49.100	48.122	0
2023-04-27	49.100	49.100	49.100	49.100	48.122	0
2023-04-26	49.100	49.100	49.100	49.100	48.122	0
2023-04-25	49.100	49.100	49.100	49.100	48.122	0
2023-04-24	49.100	49.100	49.100	49.100	48.122	0
2023-04-20	49.100	49.100	49.100	49.100	48.122	0
2023-04-19	49.100	49.100	49.100	49.100	48.122	0
2023-04-18	49.100	49.100	49.100	49.100	48.122	0
2023-04-17	49.100	49.100	49.100	49.100	48.122	0
2023-04-14	49.100	49.100	49.100	49.100	48.122	0
2023-04-13	49.100	49.100	49.100	49.100	48.122	0
2023-04-12	49.100	49.100	49.100	49.100	48.122	0
2023-04-11	46.800	49.100	46.800	49.100	48.122	8
2023-04-10	47.570	47.570	47.570	47.570	46.623	0
2023-04-06	47.570	47.570	47.570	47.570	46.623	0
2023-04-05	48.960	48.960	47.570	47.570	46.623	18
2023-04-04	48.000	48.000	48.000	48.000	47.044	0
2023-04-03	48.000	48.000	48.000	48.000	47.044	0
2023-03-31	48.000	48.000	48.000	48.000	47.044	0
2023-03-30	48.000	48.000	48.000	48.000	47.044	0
2023-03-29	48.000	48.000	48.000	48.000	47.044	0
2023-03-28	48.000	48.000	48.000	48.000	47.044	0
2023-03-27	48.000	48.000	48.000	48.000	47.044	0
2023-03-24	48.000	48.000	48.000	48.000	47.044	0
2023-03-23	48.000	48.000	48.000	48.000	47.044	0
2023-03-22	48.000	48.000	48.000	48.000	47.044	100
2023-03-21	47.220	47.220	47.220	47.220	46.280	0
2023-03-20	47.300	47.300	47.220	47.220	46.280	80
2023-03-17	50.000	50.000	50.000	50.000	49.004	0
2023-03-16	50.000	50.000	50.000	50.000	49.004	0
2023-03-15	50.000	50.000	50.000	50.000	49.004	0

← NewerPage 15 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.