Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	47.040	47.040	47.040	47.040	46.103	0
2022-06-23	47.040	47.040	47.040	47.040	46.103	0
2022-06-22	47.040	47.040	47.040	47.040	46.103	0
2022-06-21	47.040	47.040	47.040	47.040	46.103	20
2022-06-20	45.770	45.770	45.770	45.770	44.858	0
2022-06-17	45.770	45.770	45.770	45.770	44.858	5
2022-06-15	46.230	46.230	46.230	46.230	45.309	0
2022-06-14	46.230	46.230	46.230	46.230	45.309	1
2022-06-13	46.000	46.000	46.000	46.000	45.084	3
2022-06-10	49.050	49.050	49.050	49.050	48.073	1
2022-06-09	47.850	47.850	47.850	47.850	46.897	0
2022-06-08	47.850	47.850	47.850	47.850	46.897	0
2022-06-07	47.850	47.850	47.850	47.850	46.897	111
2022-06-06	47.850	48.150	47.750	48.150	47.191	212
2022-06-03	48.300	48.300	48.300	48.300	47.338	0
2022-06-02	48.300	48.300	48.300	48.300	47.338	2
2022-06-01	44.700	44.700	44.700	44.700	43.810	0
2022-05-31	46.000	46.000	44.700	44.700	43.810	101
2022-05-30	46.280	46.280	46.280	46.280	45.358	0
2022-05-27	46.280	46.280	46.280	46.280	45.358	1
2022-05-26	44.460	44.460	44.460	44.460	43.575	0
2022-05-25	44.460	44.460	44.460	44.460	43.575	1
2022-05-24	43.310	43.310	43.310	43.310	42.447	0
2022-05-23	43.310	43.310	43.310	43.310	42.447	1
2022-05-20	43.830	43.830	43.830	43.830	42.957	1
2022-05-19	44.670	44.670	44.670	44.670	43.780	1
2022-05-18	46.920	46.920	46.920	46.920	45.986	0
2022-05-17	46.920	46.920	46.920	46.920	45.986	0
2022-05-16	46.920	46.920	46.920	46.920	45.986	1
2022-05-13	48.700	48.700	48.700	48.700	47.730	18
2022-05-12	47.150	47.150	47.150	47.150	46.211	2
2022-05-11	45.900	45.900	45.500	45.500	44.594	12
2022-05-10	50.230	50.230	50.230	50.230	49.230	0
2022-05-09	50.230	50.230	50.230	50.230	49.230	0
2022-05-06	50.230	50.230	50.230	50.230	49.230	7
2022-05-05	49.720	49.720	49.720	49.720	48.730	5
2022-05-04	53.680	53.680	53.680	53.680	52.611	4
2022-05-03	48.100	48.100	48.100	48.100	47.142	0
2022-05-02	48.100	48.100	48.100	48.100	47.142	0
2022-04-29	47.800	48.100	47.800	48.100	47.142	31
2022-04-28	47.800	47.800	47.800	47.800	46.848	0
2022-04-27	47.800	47.800	47.800	47.800	46.848	200
2022-04-26	47.450	47.450	47.450	47.450	46.505	2
2022-04-25	47.730	47.730	47.730	47.730	46.779	0
2022-04-22	47.630	47.730	47.630	47.730	46.779	21
2022-04-20	49.850	49.850	49.850	49.850	48.857	0
2022-04-19	49.850	49.850	49.850	49.850	48.857	1
2022-04-18	47.500	47.830	47.500	47.830	46.877	19
2022-04-14	49.730	49.730	49.730	49.730	48.740	1
2022-04-13	49.650	49.650	49.650	49.650	48.661	0
2022-04-12	50.560	50.560	49.650	49.650	48.661	51
2022-04-11	51.300	51.300	51.300	51.300	50.278	0
2022-04-08	51.460	51.460	51.300	51.300	50.278	41
2022-04-07	52.710	52.710	52.710	52.710	51.660	0
2022-04-06	52.710	52.710	52.710	52.710	51.660	2
2022-04-05	54.800	54.800	54.800	54.800	53.709	11
2022-04-04	55.400	55.400	55.400	55.400	54.297	3
2022-04-01	55.500	55.500	55.500	55.500	54.395	0
2022-03-31	55.500	55.500	55.500	55.500	54.395	4
2022-03-30	55.360	55.360	55.360	55.360	54.257	43

← NewerPage 19 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.