Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	39.470	40.500	39.300	39.300	38.917	5,010
2025-02-12	39.470	39.470	39.470	39.470	39.085	0
2025-02-11	39.470	39.470	39.470	39.470	39.085	0
2025-02-10	39.470	39.470	39.470	39.470	39.085	0
2025-02-07	39.470	39.470	39.470	39.470	39.085	0
2025-02-06	39.470	39.470	39.470	39.470	39.085	0
2025-02-05	39.470	39.470	39.470	39.470	39.085	0
2025-02-04	39.470	39.470	39.470	39.470	39.085	2,500
2025-02-03	41.000	41.000	41.000	41.000	40.600	0
2025-01-31	41.000	41.000	41.000	41.000	40.600	0
2025-01-30	41.080	41.080	41.000	41.000	40.600	2,505
2025-01-29	41.000	41.000	41.000	41.000	40.600	2,500
2025-01-28	41.440	42.300	41.440	42.120	41.709	3,701
2025-01-27	41.040	41.040	41.040	41.040	40.640	54
2025-01-24	40.950	41.000	40.950	41.000	40.600	10,000
2025-01-23	41.810	41.810	41.810	41.810	41.402	0
2025-01-22	41.810	41.810	41.810	41.810	41.402	0
2025-01-21	41.810	41.810	41.810	41.810	41.402	1
2025-01-20	40.920	40.920	40.920	40.920	40.521	0
2025-01-17	40.920	40.920	40.920	40.920	40.521	0
2025-01-16	40.920	40.920	40.920	40.920	40.521	0
2025-01-15	40.920	40.920	40.920	40.920	40.521	0
2025-01-14	40.920	40.920	40.920	40.920	40.521	0
2025-01-13	40.920	40.920	40.920	40.920	40.521	0
2025-01-10	40.880	41.340	40.850	40.920	40.521	30
2025-01-09	41.480	41.480	41.480	41.480	41.075	0
2025-01-08	41.480	41.480	41.480	41.480	41.075	0
2025-01-07	41.480	41.480	41.480	41.480	41.075	0
2025-01-06	41.480	41.480	41.480	41.480	41.075	0
2025-01-03	41.480	41.480	41.480	41.480	41.075	0
2025-01-02	41.480	41.480	41.480	41.480	41.075	1
2024-12-30	45.900	45.900	45.900	45.900	45.452	0
2024-12-27	45.900	45.900	45.900	45.900	45.452	0
2024-12-26	45.900	45.900	45.900	45.900	45.452	0
2024-12-23	45.900	45.900	45.900	45.900	45.452	0
2024-12-20	45.900	45.900	45.900	45.900	45.452	0
2024-12-19	45.900	45.900	45.900	45.900	45.452	0
2024-12-18	45.900	45.900	45.900	45.900	45.452	0
2024-12-17	45.900	45.900	45.900	45.900	45.452	0
2024-12-16	45.900	45.900	45.900	45.900	45.452	0
2024-12-13	45.900	45.900	45.900	45.900	45.452	0
2024-12-12	45.900	45.900	45.900	45.900	45.452	0
2024-12-11	45.900	45.900	45.900	45.900	45.452	0
2024-12-10	45.900	45.900	45.900	45.900	45.452	0
2024-12-09	45.900	45.900	45.900	45.900	45.452	0
2024-12-06	45.900	45.900	45.900	45.900	45.452	0
2024-12-05	45.300	46.050	45.300	45.900	45.452	183
2024-12-04	46.650	46.650	46.650	46.650	46.195	0
2024-12-03	46.500	46.650	46.500	46.650	46.195	36
2024-12-02	47.000	47.300	47.000	47.300	46.839	9
2024-11-29	48.400	48.400	45.970	45.970	45.522	19
2024-11-28	46.100	48.280	46.100	48.280	47.809	18
2024-11-27	46.350	46.350	45.550	46.100	45.650	31
2024-11-26	45.150	45.800	45.150	45.180	44.739	3,041
2024-11-25	42.640	42.640	42.640	42.640	42.224	0
2024-11-22	42.640	42.640	42.640	42.640	42.224	0
2024-11-21	42.640	42.640	42.640	42.640	42.224	120
2024-11-19	41.800	41.840	41.800	41.840	41.335	149
2024-11-18	44.480	44.480	44.480	44.480	43.943	0
2024-11-14	44.480	44.480	44.480	44.480	43.943	0

← NewerPage 8 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.