Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	50.000	50.000	50.000	50.000	49.004	0
2023-03-13	50.000	50.000	50.000	50.000	49.004	0
2023-03-10	50.000	50.000	50.000	50.000	49.004	0
2023-03-09	50.000	50.000	50.000	50.000	49.004	0
2023-03-08	50.000	50.000	50.000	50.000	49.004	0
2023-03-07	50.000	50.000	50.000	50.000	49.004	0
2023-03-06	50.000	50.000	50.000	50.000	49.004	0
2023-03-03	50.000	50.000	50.000	50.000	49.004	0
2023-03-02	50.350	50.350	50.000	50.000	49.004	100
2023-03-01	54.760	54.760	54.760	54.760	53.669	0
2023-02-28	54.760	54.760	54.760	54.760	53.669	0
2023-02-27	54.760	54.760	54.760	54.760	53.669	0
2023-02-24	54.760	54.760	54.760	54.760	53.669	0
2023-02-23	54.760	54.760	54.760	54.760	53.669	0
2023-02-22	54.760	54.760	54.760	54.760	53.669	0
2023-02-17	54.760	54.760	54.760	54.760	53.669	0
2023-02-16	54.760	54.760	54.760	54.760	53.669	0
2023-02-15	54.760	54.760	54.760	54.760	53.669	0
2023-02-14	54.760	54.760	54.760	54.760	53.669	0
2023-02-13	54.760	54.760	54.760	54.760	53.669	0
2023-02-10	54.760	54.760	54.760	54.760	53.669	0
2023-02-09	54.760	54.760	54.760	54.760	53.669	0
2023-02-08	54.760	54.760	54.760	54.760	53.669	0
2023-02-07	54.760	54.760	54.760	54.760	53.669	0
2023-02-06	54.760	54.760	54.760	54.760	53.669	0
2023-02-03	54.760	54.760	54.760	54.760	53.669	0
2023-02-02	54.760	54.760	54.760	54.760	53.669	0
2023-02-01	54.760	54.760	54.760	54.760	53.669	0
2023-01-31	54.760	54.760	54.760	54.760	53.669	0
2023-01-30	54.760	54.760	54.760	54.760	53.669	0
2023-01-27	54.760	54.760	54.760	54.760	53.669	0
2023-01-26	54.760	54.760	54.760	54.760	53.669	0
2023-01-25	54.760	54.760	54.760	54.760	53.669	0
2023-01-24	54.760	54.760	54.760	54.760	53.669	0
2023-01-23	54.760	54.760	54.760	54.760	53.669	1
2023-01-20	52.600	52.600	52.600	52.600	51.552	0
2023-01-19	52.600	52.600	52.600	52.600	51.552	0
2023-01-18	52.600	52.600	52.600	52.600	51.552	0
2023-01-17	52.500	52.600	52.500	52.600	51.552	60
2023-01-16	52.350	52.350	52.350	52.350	51.307	0
2023-01-13	51.360	52.350	51.360	52.350	51.307	6
2023-01-12	58.000	58.000	58.000	58.000	56.845	0
2023-01-11	58.000	58.000	58.000	58.000	56.845	0
2023-01-10	58.000	58.000	58.000	58.000	56.845	0
2023-01-09	58.000	58.000	58.000	58.000	56.845	0
2023-01-06	58.000	58.000	58.000	58.000	56.845	0
2023-01-05	58.000	58.000	58.000	58.000	56.845	0
2023-01-04	58.000	58.000	58.000	58.000	56.845	0
2023-01-03	58.000	58.000	58.000	58.000	56.845	0
2023-01-02	58.000	58.000	58.000	58.000	56.845	0
2022-12-29	58.000	58.000	58.000	58.000	56.845	0
2022-12-28	58.000	58.000	58.000	58.000	56.845	0
2022-12-27	58.000	58.000	58.000	58.000	56.845	0
2022-12-26	58.000	58.000	58.000	58.000	56.845	0
2022-12-23	58.000	58.000	58.000	58.000	56.845	0
2022-12-22	58.000	58.000	58.000	58.000	56.845	0
2022-12-21	58.000	58.000	58.000	58.000	56.845	0
2022-12-20	58.000	58.000	58.000	58.000	56.845	0
2022-12-19	58.000	58.000	58.000	58.000	56.845	0
2022-12-16	58.000	58.000	58.000	58.000	56.845	0

← NewerPage 16 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.