Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	60.660	60.660	60.660	60.660	59.452	1
2022-09-16	61.200	61.200	61.200	61.200	59.981	0
2022-09-15	61.200	61.200	61.200	61.200	59.981	1
2022-09-14	63.010	63.010	63.010	63.010	61.755	0
2022-09-13	63.010	63.010	63.010	63.010	61.755	1
2022-09-12	63.780	63.780	63.780	63.780	62.510	1
2022-09-09	59.930	59.930	59.930	59.930	58.736	0
2022-09-08	59.930	59.930	59.930	59.930	58.736	0
2022-09-06	59.930	59.930	59.930	59.930	58.736	1
2022-09-05	59.930	59.930	59.930	59.930	58.736	0
2022-09-02	59.930	59.930	59.930	59.930	58.736	0
2022-09-01	59.220	59.930	59.220	59.930	58.736	2,281
2022-08-31	60.750	60.750	60.750	60.750	59.540	0
2022-08-30	60.560	60.750	60.560	60.750	59.540	446
2022-08-29	67.970	67.970	67.970	67.970	66.616	0
2022-08-26	67.970	67.970	67.970	67.970	66.616	0
2022-08-25	67.970	67.970	67.970	67.970	66.616	0
2022-08-24	67.970	67.970	67.970	67.970	66.616	0
2022-08-23	67.970	67.970	67.970	67.970	66.616	0
2022-08-22	67.970	67.970	67.970	67.970	66.616	0
2022-08-19	67.970	67.970	67.970	67.970	66.616	0
2022-08-18	67.970	67.970	67.970	67.970	66.616	0
2022-08-17	67.970	67.970	67.970	67.970	66.616	0
2022-08-16	67.970	67.970	67.970	67.970	66.616	1
2022-08-15	64.330	64.330	64.330	64.330	63.049	0
2022-08-12	64.330	64.330	64.330	64.330	63.049	0
2022-08-11	64.330	64.330	64.330	64.330	63.049	0
2022-08-10	64.330	64.330	64.330	64.330	63.049	0
2022-08-09	64.330	64.330	64.330	64.330	63.049	1
2022-08-08	63.360	63.360	63.360	63.360	62.098	20
2022-08-05	61.820	61.820	61.820	61.820	60.589	0
2022-08-04	61.820	61.820	61.820	61.820	60.589	0
2022-08-03	61.900	61.900	61.820	61.820	60.589	3
2022-08-02	53.500	53.500	53.500	53.500	52.434	0
2022-08-01	53.500	53.500	53.500	53.500	52.434	0
2022-07-29	53.500	53.500	53.500	53.500	52.434	0
2022-07-28	53.500	53.500	53.500	53.500	52.434	2
2022-07-27	56.090	56.090	56.090	56.090	54.973	2
2022-07-26	53.700	53.700	53.700	53.700	52.630	80
2022-07-25	59.400	59.400	59.400	59.400	58.217	0
2022-07-22	59.400	59.400	59.400	59.400	58.217	6
2022-07-21	59.550	60.320	59.550	60.320	59.119	3
2022-07-20	59.580	59.580	59.580	59.580	58.393	1
2022-07-19	54.540	54.540	54.540	54.540	53.454	0
2022-07-18	54.540	54.540	54.540	54.540	53.454	1
2022-07-15	54.360	54.360	54.360	54.360	53.277	1
2022-07-14	53.500	53.500	53.500	53.500	52.434	0
2022-07-13	53.300	53.500	53.300	53.500	52.434	4
2022-07-12	53.100	53.100	53.100	53.100	52.042	13
2022-07-11	58.560	58.560	58.560	58.560	57.394	0
2022-07-08	58.560	58.560	58.560	58.560	57.394	0
2022-07-07	58.560	58.560	58.560	58.560	57.394	1
2022-07-06	56.640	56.640	56.460	56.460	55.336	32
2022-07-05	56.470	56.470	56.470	56.470	55.345	1
2022-07-04	52.300	52.300	52.300	52.300	51.258	0
2022-07-01	52.300	52.300	52.300	52.300	51.258	0
2022-06-30	52.300	52.300	52.300	52.300	51.258	0
2022-06-29	52.300	52.300	52.300	52.300	51.258	0
2022-06-28	52.300	52.300	52.300	52.300	51.258	0
2022-06-27	52.180	52.300	52.180	52.300	51.258	3

← NewerPage 18 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.