Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.970	20.970	20.970	20.970	20.907	0
2026-04-28	20.970	20.970	20.970	20.970	20.907	21
2026-04-27	20.380	20.380	20.380	20.380	20.319	0
2026-04-24	20.380	20.380	20.380	20.380	20.319	0
2026-04-23	20.380	20.380	20.380	20.380	20.319	3
2026-04-22	22.310	22.310	21.470	21.470	21.405	2
2026-04-20	20.930	20.930	20.930	20.930	20.867	0
2026-04-17	20.930	20.930	20.930	20.930	20.867	2
2026-04-16	20.930	20.930	20.930	20.930	20.867	1
2026-04-15	20.930	20.930	20.930	20.930	20.867	15
2026-04-14	20.720	20.720	20.720	20.720	20.658	0
2026-04-13	20.720	20.720	20.720	20.720	20.658	0
2026-04-10	20.720	20.720	20.720	20.720	20.658	0
2026-04-09	20.720	20.720	20.720	20.720	20.658	0
2026-04-08	20.720	20.720	20.720	20.720	20.658	0
2026-04-07	20.720	20.720	20.720	20.720	20.658	0
2026-04-06	20.720	20.720	20.720	20.720	20.658	0
2026-04-02	20.720	20.720	20.720	20.720	20.658	0
2026-04-01	20.600	20.720	20.600	20.720	20.658	2,632
2026-03-31	21.210	21.210	21.210	21.210	21.146	0
2026-03-30	21.210	21.210	21.210	21.210	21.146	0
2026-03-27	21.210	21.210	21.210	21.210	21.146	0
2026-03-26	21.210	21.210	21.210	21.210	21.146	2
2026-03-25	20.760	20.760	20.760	20.760	20.698	420
2026-03-24	21.010	21.010	21.010	21.010	20.947	50
2026-03-23	21.820	21.820	21.820	21.820	21.754	0
2026-03-20	21.820	21.820	21.820	21.820	21.754	0
2026-03-19	21.820	21.820	21.820	21.820	21.754	0
2026-03-18	21.820	21.820	21.820	21.820	21.754	0
2026-03-17	21.820	21.820	21.820	21.820	21.754	1
2026-03-16	23.150	23.150	23.150	23.150	23.080	0
2026-03-13	23.150	23.150	23.150	23.150	23.080	0
2026-03-12	23.150	23.150	23.150	23.150	23.080	0
2026-03-11	23.150	23.150	23.150	23.150	23.080	0
2026-03-10	23.150	23.150	23.150	23.150	23.080	0
2026-03-09	23.150	23.150	23.150	23.150	23.080	0
2026-03-06	23.150	23.150	23.150	23.150	23.080	0
2026-03-05	23.150	23.150	23.150	23.150	23.080	0
2026-03-04	23.150	23.150	23.150	23.150	23.036	19
2026-03-03	23.180	23.180	23.180	23.180	23.066	1
2026-03-02	22.400	22.400	22.400	22.400	22.290	1
2026-02-27	19.600	19.600	19.600	19.600	19.503	1
2026-02-26	19.600	19.600	19.600	19.600	19.503	0
2026-02-25	19.600	19.600	19.600	19.600	19.503	0
2026-02-24	19.600	19.600	19.600	19.600	19.503	0
2026-02-23	19.870	19.870	19.600	19.600	19.503	608
2026-02-20	20.200	20.200	20.200	20.200	20.101	1
2026-02-19	20.970	20.970	20.970	20.970	20.867	1
2026-02-18	21.520	21.790	21.520	21.790	21.683	6
2026-02-13	21.520	21.520	21.520	21.520	21.414	30
2026-02-12	20.000	21.000	17.890	20.700	20.598	285
2026-02-11	21.920	21.920	20.480	20.700	20.598	254
2026-02-10	22.700	22.700	21.980	21.980	21.872	1,317
2026-02-09	22.700	22.700	22.420	22.420	22.310	1,321
2026-02-06	22.350	22.700	22.350	22.700	22.588	3,632
2026-02-05	22.480	22.480	22.480	22.480	22.369	1
2026-02-04	21.700	21.700	21.700	21.700	21.593	0
2026-02-03	22.680	22.730	21.700	21.700	21.593	3,632
2026-02-02	24.190	24.190	23.410	23.410	23.295	3,595
2026-01-30	23.120	23.600	23.100	23.600	23.484	30,364

← NewerPage 3 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.