Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	42.800	42.800	42.800	42.800	42.472	0
2025-08-07	43.600	45.050	42.800	42.800	42.472	8,100
2025-08-06	43.600	43.600	43.600	43.600	43.266	0
2025-08-05	43.600	43.600	43.600	43.600	43.266	0
2025-08-04	43.600	43.600	43.600	43.600	43.266	0
2025-08-01	43.600	43.600	43.600	43.600	43.266	0
2025-07-31	43.600	43.600	43.600	43.600	43.266	0
2025-07-30	43.600	43.600	43.600	43.600	43.266	0
2025-07-29	43.650	43.650	43.600	43.600	43.266	1,505
2025-07-28	43.700	43.700	43.700	43.700	43.365	0
2025-07-25	43.700	43.700	43.700	43.700	43.365	0
2025-07-24	43.750	43.750	43.700	43.700	43.365	1,505
2025-07-23	42.550	42.550	42.550	42.550	42.224	0
2025-07-22	42.550	42.550	42.550	42.550	42.224	0
2025-07-21	42.550	42.550	42.550	42.550	42.224	1,500
2025-07-18	41.950	41.950	41.950	41.950	41.628	0
2025-07-17	41.900	41.950	41.900	41.950	41.628	940
2025-07-16	40.980	41.200	40.980	41.200	40.884	31
2025-07-15	41.160	41.160	41.160	41.160	40.844	0
2025-07-14	41.160	41.160	41.160	41.160	40.844	0
2025-07-11	41.750	41.750	41.160	41.160	40.844	1,535
2025-07-10	42.680	42.680	42.680	42.680	42.353	0
2025-07-09	42.680	42.680	42.680	42.680	42.353	15
2025-07-08	42.700	42.700	42.700	42.700	42.372	0
2025-07-07	42.700	42.700	42.700	42.700	42.372	0
2025-07-04	42.700	42.700	42.700	42.700	42.372	0
2025-07-03	42.700	42.700	42.700	42.700	42.372	0
2025-07-02	42.700	42.700	42.700	42.700	42.372	0
2025-07-01	42.700	42.700	42.700	42.700	42.372	25
2025-06-30	41.560	41.560	41.560	41.560	41.241	0
2025-06-27	41.560	41.560	41.560	41.560	41.241	2
2025-06-26	41.560	41.560	41.560	41.560	41.241	0
2025-06-25	41.550	41.560	41.550	41.560	41.241	1,255
2025-06-24	43.000	43.000	42.800	42.800	42.472	2,500
2025-06-23	42.300	42.300	42.300	42.300	41.976	0
2025-06-20	42.300	42.300	42.300	42.300	41.976	2,500
2025-06-18	44.750	44.750	44.750	44.750	44.407	0
2025-06-17	44.750	44.750	44.750	44.750	44.407	60
2025-06-16	45.250	45.250	45.250	45.250	44.903	1
2025-06-13	47.000	47.000	47.000	47.000	46.639	0
2025-06-12	47.000	47.000	47.000	47.000	46.639	0
2025-06-11	47.000	47.000	47.000	47.000	46.639	0
2025-06-10	47.600	47.600	47.000	47.000	46.639	3,111
2025-06-09	49.150	49.150	49.150	49.150	48.773	0
2025-06-06	49.150	49.150	49.150	49.150	48.773	1,000
2025-06-05	49.250	49.250	49.250	49.250	48.872	1
2025-06-04	48.750	48.750	48.750	48.750	48.376	0
2025-06-03	48.750	48.750	48.750	48.750	48.376	0
2025-06-02	48.750	48.750	48.750	48.750	48.376	0
2025-05-30	48.750	48.750	48.750	48.750	48.376	1,500
2025-05-29	48.500	48.500	48.350	48.350	47.979	110
2025-05-28	49.400	49.550	49.200	49.550	49.170	1,790
2025-05-27	48.850	49.050	48.800	49.050	48.674	2,003
2025-05-26	49.250	49.250	49.250	49.250	48.872	1
2025-05-23	48.750	48.750	48.750	48.750	48.376	1
2025-05-22	48.980	48.980	48.980	48.980	48.558	0
2025-05-21	49.950	49.950	48.710	48.980	48.558	1,027
2025-05-20	48.540	49.350	48.540	49.300	48.875	591
2025-05-19	42.240	42.240	42.240	42.240	41.876	0
2025-05-16	42.240	42.240	42.240	42.240	41.876	0

← NewerPage 6 of 21 · 1,253 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.