Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	42.240	42.240	42.240	42.240	41.876	0
2025-05-14	42.240	42.240	42.240	42.240	41.876	0
2025-05-13	42.240	42.240	42.240	42.240	41.876	0
2025-05-12	42.240	42.240	42.240	42.240	41.876	0
2025-05-09	42.240	42.240	42.240	42.240	41.876	0
2025-05-08	42.240	42.240	42.240	42.240	41.876	0
2025-05-07	42.240	42.240	42.240	42.240	41.876	0
2025-05-06	42.240	42.240	42.240	42.240	41.876	0
2025-05-05	42.240	42.240	42.240	42.240	41.876	0
2025-05-02	42.240	42.240	42.240	42.240	41.876	0
2025-04-30	42.240	42.240	42.240	42.240	41.876	0
2025-04-29	43.400	43.400	42.240	42.240	41.876	2
2025-04-28	41.960	41.960	41.960	41.960	41.598	0
2025-04-25	41.960	41.960	41.960	41.960	41.598	0
2025-04-24	41.960	41.960	41.960	41.960	41.598	0
2025-04-23	41.160	41.960	41.160	41.960	41.598	325
2025-04-22	40.040	40.560	40.040	40.560	40.210	190
2025-04-17	41.520	41.520	41.520	41.520	41.162	0
2025-04-16	41.520	41.520	41.520	41.520	41.162	0
2025-04-15	41.520	41.520	41.520	41.520	41.162	0
2025-04-14	41.520	41.520	41.520	41.520	41.162	0
2025-04-11	41.520	41.520	41.520	41.520	41.162	0
2025-04-10	41.520	41.520	41.520	41.520	41.162	0
2025-04-09	41.520	41.520	41.520	41.520	41.162	35
2025-04-08	39.000	39.000	39.000	39.000	38.664	0
2025-04-07	39.000	39.000	39.000	39.000	38.664	0
2025-04-04	39.700	39.700	39.000	39.000	38.664	7,510
2025-04-03	39.040	39.050	39.040	39.050	38.713	5,000
2025-04-02	41.430	41.750	41.400	41.750	41.390	4,010
2025-04-01	42.500	42.500	42.500	42.500	42.134	0
2025-03-31	42.500	42.500	42.500	42.500	42.134	0
2025-03-28	44.120	44.120	42.500	42.500	42.134	2,502
2025-03-27	42.640	42.880	42.640	42.880	42.510	480
2025-03-26	43.110	43.110	42.500	42.500	42.134	3,245
2025-03-25	42.360	42.360	42.360	42.360	41.995	5
2025-03-24	42.520	42.520	42.520	42.520	42.153	30
2025-03-21	40.760	40.760	40.760	40.760	40.409	0
2025-03-20	40.760	40.760	40.760	40.760	40.409	0
2025-03-19	40.990	40.990	40.760	40.760	40.409	146
2025-03-18	39.520	39.520	39.520	39.520	39.179	0
2025-03-17	39.520	39.520	39.520	39.520	39.179	0
2025-03-14	39.520	39.520	39.520	39.520	39.179	71
2025-03-13	39.500	39.500	39.500	39.500	39.159	0
2025-03-12	40.400	40.400	39.500	39.500	39.159	2,541
2025-03-11	40.650	40.650	40.000	40.000	39.655	5,077
2025-03-10	42.150	42.150	42.150	42.150	41.787	0
2025-03-07	42.150	42.150	42.150	42.150	41.787	0
2025-03-06	42.150	42.150	42.150	42.150	41.787	0
2025-03-05	42.150	42.150	42.150	42.150	41.739	0
2025-02-28	42.150	42.150	42.150	42.150	41.739	0
2025-02-27	42.600	42.600	42.150	42.150	41.739	2,535
2025-02-26	40.440	40.440	40.440	40.440	40.045	0
2025-02-25	40.440	40.440	40.440	40.440	40.045	0
2025-02-24	40.440	40.440	40.440	40.440	40.045	13
2025-02-21	40.380	40.380	40.380	40.380	39.986	0
2025-02-20	40.380	40.380	40.380	40.380	39.986	90
2025-02-19	39.300	39.300	39.300	39.300	38.917	0
2025-02-18	39.300	39.300	39.300	39.300	38.917	0
2025-02-17	39.300	39.300	39.300	39.300	38.917	0
2025-02-14	39.300	39.300	39.300	39.300	38.917	0

← NewerPage 7 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.