Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.090	23.200	22.980	23.200	23.086	32,511
2026-01-28	24.560	24.560	24.460	24.460	24.340	101
2026-01-27	25.050	25.050	25.050	25.050	24.927	1
2026-01-26	26.060	26.130	25.560	26.130	26.001	2,876
2026-01-23	27.000	27.000	27.000	27.000	26.867	0
2026-01-22	27.000	27.000	27.000	27.000	26.867	1
2026-01-21	26.460	26.460	26.460	26.460	26.330	1
2026-01-20	26.520	26.520	26.430	26.430	26.300	2
2026-01-19	27.000	27.000	27.000	27.000	26.867	0
2026-01-16	27.000	27.000	27.000	27.000	26.867	2,500
2026-01-15	27.800	27.800	27.400	27.400	27.265	2,001
2026-01-14	28.180	28.220	27.780	27.780	27.643	4,000
2026-01-13	28.280	28.280	28.200	28.200	28.061	101
2026-01-12	28.000	28.400	28.000	28.100	27.962	2,102
2026-01-09	27.980	28.100	27.950	28.100	27.962	2,001
2026-01-08	28.100	28.100	28.100	28.100	27.962	1
2026-01-07	28.310	28.310	28.280	28.280	28.141	105
2026-01-06	27.770	28.050	27.770	28.050	27.912	2
2026-01-05	27.930	27.930	27.570	27.570	27.434	101
2026-01-02	29.240	29.240	27.630	27.770	27.633	208
2025-12-30	29.740	29.740	29.740	29.740	29.594	1
2025-12-29	29.960	29.960	29.960	29.960	29.812	1
2025-12-26	29.750	29.750	29.750	29.750	29.603	1
2025-12-23	29.600	29.600	29.470	29.470	29.325	300
2025-12-22	30.740	30.740	30.690	30.690	30.539	4
2025-12-19	29.610	29.610	29.610	29.610	29.464	1,200
2025-12-18	30.740	30.740	30.740	30.740	30.589	0
2025-12-17	30.740	30.740	30.740	30.740	30.589	1
2025-12-16	29.790	29.790	29.790	29.790	29.643	0
2025-12-15	29.910	29.910	29.790	29.790	29.643	11
2025-12-12	29.910	29.910	29.910	29.910	29.763	1
2025-12-11	29.800	29.800	29.800	29.800	29.653	0
2025-12-10	29.910	29.910	29.610	29.800	29.653	2,611
2025-12-09	30.290	30.290	29.580	29.580	29.434	302
2025-12-08	29.670	29.740	29.670	29.740	29.594	101
2025-12-05	29.550	29.550	29.550	29.550	29.404	0
2025-12-04	29.580	29.580	29.550	29.550	29.404	101
2025-12-03	29.100	29.100	29.100	29.100	28.957	1
2025-12-02	29.070	29.070	29.070	29.070	28.927	0
2025-12-01	28.790	29.070	28.790	29.070	28.927	102
2025-11-28	28.710	28.710	28.710	28.710	28.569	1
2025-11-27	30.250	30.250	28.240	28.240	28.101	2
2025-11-26	29.820	29.820	28.810	28.810	28.668	131
2025-11-25	28.810	29.220	28.810	29.220	29.076	106
2025-11-24	29.100	29.100	29.000	29.000	28.857	2
2025-11-21	29.000	29.000	28.620	28.620	28.479	53
2025-11-19	28.500	28.500	28.500	28.500	28.360	1
2025-11-18	28.710	28.710	28.690	28.690	28.502	71
2025-11-17	29.390	29.390	29.390	29.390	29.197	1
2025-11-14	29.030	29.120	29.030	29.120	28.929	58
2025-11-13	29.480	29.480	29.480	29.480	29.287	0
2025-11-12	29.630	29.630	29.400	29.480	29.287	8,361
2025-11-11	29.670	29.800	29.610	29.800	29.604	1,372
2025-11-10	29.340	29.340	29.300	29.300	29.108	51
2025-11-07	29.190	29.200	28.500	28.500	28.313	3,511
2025-11-06	32.240	32.240	28.710	28.840	28.651	1,724
2025-11-05	33.260	33.260	33.260	33.260	33.042	0
2025-11-04	33.260	33.260	33.260	33.260	33.042	0
2025-11-03	33.260	33.260	33.260	33.260	33.042	0
2025-10-31	33.260	33.260	33.260	33.260	33.042	0

← NewerPage 4 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.