Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.260	33.260	33.260	33.260	33.042	0
2025-10-30	33.260	33.260	33.260	33.260	33.042	1
2025-10-29	34.750	34.750	34.750	34.750	34.522	2,500
2025-10-28	35.720	35.720	35.720	35.720	35.486	1
2025-10-27	36.950	36.950	36.950	36.950	36.708	0
2025-10-24	36.950	36.950	36.950	36.950	36.708	0
2025-10-23	36.950	36.950	36.950	36.950	36.708	0
2025-10-22	36.950	36.950	36.950	36.950	36.708	0
2025-10-21	36.230	36.950	36.230	36.950	36.708	576
2025-10-20	36.350	36.350	36.350	36.350	36.111	0
2025-10-17	36.350	36.350	36.350	36.350	36.111	0
2025-10-16	36.350	36.350	36.350	36.350	36.111	2,500
2025-10-15	36.430	36.430	36.400	36.400	36.161	2,500
2025-10-14	36.900	36.900	36.900	36.900	36.658	100
2025-10-13	36.780	36.780	36.780	36.780	36.539	0
2025-10-10	36.780	36.780	36.780	36.780	36.539	2,500
2025-10-09	35.280	36.480	35.280	36.480	36.241	430
2025-10-08	36.000	36.000	36.000	36.000	35.764	0
2025-10-07	36.000	36.000	36.000	36.000	35.764	1
2025-10-06	35.600	35.600	35.560	35.560	35.327	102
2025-10-03	36.000	36.000	36.000	36.000	35.764	2,632
2025-10-02	38.720	38.720	38.720	38.720	38.466	0
2025-10-01	38.720	38.720	38.720	38.720	38.466	0
2025-09-30	38.720	38.720	38.720	38.720	38.466	0
2025-09-29	38.720	38.720	38.720	38.720	38.466	0
2025-09-26	38.720	38.720	38.720	38.720	38.466	1
2025-09-25	39.280	39.280	39.280	39.280	39.022	0
2025-09-24	39.280	39.280	39.280	39.280	39.022	0
2025-09-23	39.280	39.280	39.280	39.280	39.022	0
2025-09-22	39.280	39.280	39.280	39.280	39.022	30
2025-09-19	38.400	38.400	38.400	38.400	38.148	10
2025-09-18	38.300	38.440	38.300	38.440	38.188	2,502
2025-09-17	39.880	39.880	39.880	39.880	39.618	0
2025-09-16	39.880	39.880	39.880	39.880	39.618	0
2025-09-15	39.880	39.880	39.880	39.880	39.618	0
2025-09-12	39.880	39.880	39.880	39.880	39.618	1
2025-09-11	40.240	40.720	40.200	40.720	40.453	5,130
2025-09-10	40.120	40.120	40.120	40.120	39.857	0
2025-09-09	40.120	40.120	40.120	40.120	39.857	5
2025-09-08	40.410	40.410	40.200	40.200	39.936	2
2025-09-05	41.200	41.200	41.200	41.200	40.930	0
2025-09-04	41.200	41.200	41.200	41.200	40.930	0
2025-09-03	41.200	41.200	41.200	41.200	40.930	0
2025-09-02	41.200	41.200	41.200	41.200	40.930	0
2025-09-01	41.200	41.200	41.200	41.200	40.930	0
2025-08-29	41.200	41.200	41.200	41.200	40.930	0
2025-08-28	41.200	41.200	41.200	41.200	40.930	0
2025-08-27	40.970	41.200	40.970	41.200	40.930	1
2025-08-26	41.110	41.110	40.970	40.970	40.701	36
2025-08-25	41.160	41.160	41.160	41.160	40.890	0
2025-08-22	41.160	41.160	41.160	41.160	40.890	0
2025-08-21	41.160	41.160	41.160	41.160	40.890	0
2025-08-20	41.160	41.160	41.160	41.160	40.844	25
2025-08-19	41.160	41.160	41.160	41.160	40.844	1
2025-08-18	39.240	39.240	39.240	39.240	38.939	0
2025-08-15	39.240	39.240	39.240	39.240	38.939	1
2025-08-14	39.640	39.640	39.640	39.640	39.336	1
2025-08-13	38.800	38.800	38.800	38.800	38.502	0
2025-08-12	39.700	39.700	38.800	38.800	38.502	7,630
2025-08-11	42.800	42.800	42.800	42.800	42.472	0

← NewerPage 5 of 21 · 1,249 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.