Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.660	23.660	23.660	23.660	23.633	0
2026-07-23	23.660	23.660	23.660	23.660	23.633	10
2026-07-22	24.800	24.800	24.800	24.800	24.772	0
2026-07-21	24.800	24.800	24.800	24.800	24.772	0
2026-07-20	24.800	24.800	24.800	24.800	24.772	0
2026-07-17	24.800	24.800	24.800	24.800	24.772	0
2026-07-16	24.800	24.800	24.800	24.800	24.772	0
2026-07-15	24.800	24.800	24.800	24.800	24.772	0
2026-07-14	24.800	24.800	24.800	24.800	24.772	0
2026-07-13	23.700	24.800	23.700	24.800	24.772	66
2026-07-10	23.550	23.550	23.550	23.550	23.523	0
2026-07-09	23.550	23.550	23.550	23.550	23.523	30
2026-07-08	23.930	23.930	23.930	23.930	23.903	5
2026-07-07	24.680	25.000	24.680	25.000	24.972	41
2026-07-06	23.980	23.980	23.960	23.960	23.933	80
2026-07-03	23.100	23.100	23.100	23.100	23.074	0
2026-07-02	23.100	23.100	23.100	23.100	23.074	30
2026-07-01	21.550	21.550	21.550	21.550	21.526	0
2026-06-30	21.900	21.900	21.550	21.550	21.526	330
2026-06-29	22.540	22.540	22.540	22.540	22.515	20
2026-06-26	21.100	21.100	21.100	21.100	21.076	0
2026-06-25	21.100	21.100	21.100	21.100	21.076	0
2026-06-24	21.100	21.100	21.100	21.100	21.076	0
2026-06-23	21.100	21.100	21.100	21.100	21.076	0
2026-06-22	21.420	21.440	20.840	21.100	21.076	296
2026-06-19	21.400	21.400	21.400	21.400	21.376	0
2026-06-18	21.400	21.400	21.400	21.400	21.376	7
2026-06-17	22.920	22.920	22.920	22.920	22.894	0
2026-06-16	22.920	22.920	22.920	22.920	22.894	0
2026-06-15	22.920	22.920	22.920	22.920	22.894	0
2026-06-12	22.920	22.920	22.920	22.920	22.894	0
2026-06-11	22.920	22.920	22.920	22.920	22.894	5
2026-06-10	23.520	23.520	23.520	23.520	23.493	0
2026-06-09	23.520	23.520	23.520	23.520	23.493	0
2026-06-08	23.520	23.520	23.520	23.520	23.493	0
2026-06-05	23.520	23.520	23.520	23.520	23.493	41
2026-06-03	23.250	23.250	23.250	23.250	23.224	300
2026-06-02	24.330	24.330	24.270	24.270	24.243	46
2026-06-01	25.010	25.130	25.010	25.130	25.102	5
2026-05-29	22.990	22.990	22.990	22.990	22.964	0
2026-05-28	23.080	23.080	22.990	22.990	22.964	69
2026-05-27	22.700	22.700	22.700	22.700	22.674	0
2026-05-26	22.700	22.700	22.700	22.700	22.674	0
2026-05-25	22.700	22.700	22.700	22.700	22.674	0
2026-05-22	23.000	23.000	22.700	22.700	22.674	15
2026-05-21	23.220	23.220	23.220	23.220	23.150	0
2026-05-20	23.220	23.220	23.220	23.220	23.150	0
2026-05-19	23.220	23.220	23.220	23.220	23.150	1
2026-05-18	21.840	23.280	21.840	23.200	23.130	34
2026-05-15	21.840	21.840	21.840	21.840	21.774	0
2026-05-14	21.840	21.840	21.840	21.840	21.774	0
2026-05-13	21.840	21.840	21.840	21.840	21.774	0
2026-05-12	21.840	21.840	21.840	21.840	21.774	0
2026-05-11	21.840	21.840	21.840	21.840	21.774	0
2026-05-08	22.420	22.420	21.840	21.840	21.774	6
2026-05-07	20.500	21.820	20.500	21.820	21.754	1,536
2026-05-06	20.970	20.970	20.970	20.970	20.907	0
2026-05-05	20.970	20.970	20.970	20.970	20.907	0
2026-05-04	20.970	20.970	20.970	20.970	20.907	0
2026-04-30	20.970	20.970	20.970	20.970	20.907	0

← NewerPage 2 of 5 · 249 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.