Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	54.900	54.900	54.900	54.900	53.807	0
2022-03-28	54.850	54.900	54.850	54.900	53.807	200
2022-03-25	53.500	54.000	53.500	54.000	52.925	8
2022-03-24	59.080	59.080	59.080	59.080	57.903	0
2022-03-23	59.080	59.080	59.080	59.080	57.903	0
2022-03-22	59.080	59.080	59.080	59.080	57.903	0
2022-03-21	59.080	59.080	59.080	59.080	57.903	0
2022-03-18	57.990	59.100	57.990	59.080	57.903	372
2022-03-17	50.950	50.950	50.950	50.950	49.935	0
2022-03-16	50.950	50.950	50.950	50.950	49.935	0
2022-03-15	50.950	50.950	50.950	50.950	49.935	0
2022-03-14	50.950	50.950	50.950	50.950	49.935	30
2022-03-11	52.150	52.150	52.150	52.150	51.111	0
2022-03-10	52.150	52.150	52.150	52.150	51.111	0
2022-03-09	52.100	52.150	52.100	52.150	51.111	9
2022-03-08	50.000	50.820	49.150	50.820	49.808	26
2022-03-07	52.000	52.000	52.000	52.000	50.964	10
2022-03-04	54.000	54.000	54.000	54.000	52.925	0
2022-03-03	55.400	55.400	54.000	54.000	52.925	68
2022-03-02	64.260	64.260	64.260	64.260	62.980	0
2022-02-25	64.260	64.260	64.260	64.260	62.980	0
2022-02-24	64.260	64.260	64.260	64.260	62.980	0
2022-02-23	64.260	64.260	64.260	64.260	62.980	0
2022-02-22	64.260	64.260	64.260	64.260	62.980	0
2022-02-21	64.260	64.260	64.260	64.260	62.980	0
2022-02-18	64.260	64.260	64.260	64.260	62.980	0
2022-02-17	64.260	64.260	64.260	64.260	62.980	0
2022-02-16	64.260	64.260	64.260	64.260	62.980	0
2022-02-15	64.260	64.260	64.260	64.260	62.980	0
2022-02-14	64.260	64.260	64.260	64.260	62.980	0
2022-02-11	64.260	64.260	64.260	64.260	62.980	600
2022-02-10	62.900	64.080	62.900	63.960	62.686	1,600
2022-02-09	57.000	57.000	57.000	57.000	55.865	0
2022-02-08	57.000	57.000	57.000	57.000	55.865	0
2022-02-07	57.000	57.000	57.000	57.000	55.865	0
2022-02-04	57.000	57.000	57.000	57.000	55.865	0
2022-02-03	57.000	57.000	57.000	57.000	55.865	0
2022-02-02	57.000	57.000	57.000	57.000	55.865	0
2022-02-01	57.000	57.000	57.000	57.000	55.865	0
2022-01-31	57.000	57.000	57.000	57.000	55.865	0
2022-01-28	57.000	57.000	57.000	57.000	55.865	0
2022-01-27	57.000	57.000	57.000	57.000	55.865	0
2022-01-26	57.000	57.000	57.000	57.000	55.865	0
2022-01-25	57.000	57.000	57.000	57.000	55.865	0
2022-01-24	57.000	57.000	57.000	57.000	55.865	1
2022-01-21	61.140	61.140	61.140	61.140	59.922	0
2022-01-20	61.140	61.140	61.140	61.140	59.922	0
2022-01-19	61.140	61.140	61.140	61.140	59.922	310
2022-01-18	61.140	61.140	61.140	61.140	59.922	1
2022-01-17	61.520	61.520	61.520	61.520	60.295	0
2022-01-14	61.520	61.520	61.520	61.520	60.295	1
2022-01-13	67.770	67.770	67.770	67.770	66.420	0
2022-01-12	67.770	67.770	67.770	67.770	66.420	0
2022-01-11	67.770	67.770	67.770	67.770	66.420	0
2022-01-10	65.600	68.090	65.600	67.770	66.420	403
2022-01-07	81.440	81.440	81.440	81.440	79.818	0
2022-01-06	81.440	81.440	81.440	81.440	79.818	0
2022-01-05	81.440	81.440	81.440	81.440	79.818	0
2022-01-04	81.440	81.440	81.440	81.440	79.818	0
2022-01-03	81.440	81.440	81.440	81.440	79.818	0

← NewerPage 20 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.