Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.000	58.000	58.000	58.000	56.845	0
2022-12-14	58.000	58.000	58.000	58.000	56.845	0
2022-12-13	58.000	58.000	58.000	58.000	56.845	0
2022-12-12	58.000	58.000	58.000	58.000	56.845	0
2022-12-09	58.000	58.000	58.000	58.000	56.845	0
2022-12-08	58.000	58.000	58.000	58.000	56.845	0
2022-12-07	58.000	58.000	58.000	58.000	56.845	0
2022-12-06	58.000	58.000	58.000	58.000	56.845	0
2022-12-05	58.000	58.000	58.000	58.000	56.845	0
2022-12-02	58.000	58.000	58.000	58.000	56.845	0
2022-12-01	58.000	58.000	58.000	58.000	56.845	0
2022-11-30	58.000	58.000	58.000	58.000	56.845	0
2022-11-29	58.000	58.000	58.000	58.000	56.845	0
2022-11-28	58.000	58.000	58.000	58.000	56.845	30
2022-11-25	56.400	56.400	56.400	56.400	55.277	0
2022-11-24	56.400	56.400	56.400	56.400	55.277	0
2022-11-23	56.400	56.400	56.400	56.400	55.277	0
2022-11-22	56.400	56.400	56.400	56.400	55.277	0
2022-11-21	56.400	56.400	56.400	56.400	55.277	0
2022-11-18	56.400	56.400	56.400	56.400	55.277	60
2022-11-17	56.810	56.810	56.810	56.810	55.679	1
2022-11-16	58.690	58.690	58.690	58.690	57.521	0
2022-11-14	58.930	58.930	58.690	58.690	57.521	151
2022-11-11	60.000	60.000	60.000	60.000	58.805	8
2022-11-10	58.120	58.120	58.120	58.120	56.962	0
2022-11-09	58.120	58.120	58.120	58.120	56.962	0
2022-11-08	58.120	58.120	58.120	58.120	56.962	0
2022-11-07	58.120	58.120	58.120	58.120	56.962	0
2022-11-04	58.120	58.120	58.120	58.120	56.962	0
2022-11-03	58.120	58.120	58.120	58.120	56.962	0
2022-11-01	58.140	58.140	58.120	58.120	56.962	2,280
2022-10-31	58.860	58.860	58.860	58.860	57.688	0
2022-10-28	58.860	58.860	58.860	58.860	57.688	0
2022-10-27	58.860	58.860	58.860	58.860	57.688	0
2022-10-26	58.860	58.860	58.860	58.860	57.688	0
2022-10-25	58.390	58.860	58.390	58.860	57.688	4
2022-10-24	58.380	58.380	58.380	58.380	57.217	0
2022-10-21	58.380	58.380	58.380	58.380	57.217	0
2022-10-20	58.380	58.380	58.380	58.380	57.217	0
2022-10-19	58.380	58.380	58.380	58.380	57.217	0
2022-10-18	58.380	58.380	58.380	58.380	57.217	0
2022-10-17	58.380	58.380	58.380	58.380	57.217	0
2022-10-14	58.380	58.380	58.380	58.380	57.217	0
2022-10-13	58.380	58.380	58.380	58.380	57.217	0
2022-10-11	58.380	58.380	58.380	58.380	57.217	0
2022-10-10	58.380	58.380	58.380	58.380	57.217	0
2022-10-07	58.380	58.380	58.380	58.380	57.217	0
2022-10-06	58.380	58.380	58.380	58.380	57.217	0
2022-10-05	58.380	58.380	58.380	58.380	57.217	0
2022-10-04	58.380	58.380	58.380	58.380	57.217	0
2022-10-03	58.380	58.380	58.380	58.380	57.217	1
2022-09-30	58.860	58.860	58.860	58.860	57.688	0
2022-09-29	58.860	58.860	58.860	58.860	57.688	0
2022-09-28	58.860	58.860	58.860	58.860	57.688	0
2022-09-27	58.860	58.860	58.860	58.860	57.688	1
2022-09-26	56.640	57.960	56.640	57.960	56.806	2
2022-09-23	56.060	56.060	56.060	56.060	54.943	0
2022-09-22	56.060	56.060	56.060	56.060	54.943	1
2022-09-21	60.660	60.660	60.660	60.660	59.452	0
2022-09-20	60.660	60.660	60.660	60.660	59.452	0

← NewerPage 17 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.