Paycom Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	44.480	44.480	44.480	44.480	43.943	120
2024-11-12	43.920	44.200	43.920	44.200	43.667	41
2024-11-11	44.200	44.240	44.200	44.200	43.667	152
2024-11-08	43.200	44.000	43.200	43.920	43.390	179
2024-11-07	44.070	44.070	42.840	42.840	42.323	22
2024-11-06	44.280	44.280	43.440	44.070	43.538	26
2024-11-05	41.560	41.850	41.440	41.850	41.345	165
2024-11-04	40.280	41.120	40.280	41.120	40.624	17
2024-11-01	41.310	41.440	41.310	41.440	40.940	86
2024-10-31	40.000	41.550	40.000	41.310	40.812	179
2024-10-30	31.650	31.650	31.650	31.650	31.268	0
2024-10-29	31.650	31.650	31.650	31.650	31.268	0
2024-10-28	31.650	31.650	31.650	31.650	31.268	0
2024-10-25	31.650	31.650	31.650	31.650	31.268	0
2024-10-24	31.650	31.650	31.650	31.650	31.268	1,500
2024-10-23	30.720	30.720	30.720	30.720	30.349	0
2024-10-22	30.720	30.720	30.720	30.720	30.349	0
2024-10-21	30.720	30.720	30.720	30.720	30.349	0
2024-10-18	30.720	30.720	30.720	30.720	30.349	0
2024-10-17	30.720	30.720	30.720	30.720	30.349	0
2024-10-16	30.720	30.720	30.720	30.720	30.349	0
2024-10-15	30.720	30.720	30.720	30.720	30.349	0
2024-10-14	30.720	30.720	30.720	30.720	30.349	0
2024-10-11	30.720	30.720	30.720	30.720	30.349	2
2024-10-10	29.940	29.940	29.940	29.940	29.579	0
2024-10-09	29.940	29.940	29.940	29.940	29.579	0
2024-10-08	29.940	29.940	29.940	29.940	29.579	13
2024-10-07	30.450	30.450	29.910	29.910	29.549	21
2024-10-04	30.300	30.300	30.300	30.300	29.935	0
2024-10-03	30.300	30.300	30.300	30.300	29.935	0
2024-10-02	30.300	30.300	30.300	30.300	29.935	32
2024-10-01	31.050	31.050	31.050	31.050	30.675	0
2024-09-30	31.050	31.050	31.050	31.050	30.675	0
2024-09-27	31.050	31.050	31.050	31.050	30.675	0
2024-09-26	31.050	31.050	31.050	31.050	30.675	0
2024-09-25	31.110	31.110	31.050	31.050	30.675	460
2024-09-24	31.890	31.890	31.890	31.890	31.505	0
2024-09-23	31.860	31.890	31.860	31.890	31.505	23
2024-09-20	31.280	31.280	31.280	31.280	30.903	42
2024-09-19	31.280	31.280	31.280	31.280	30.903	0
2024-09-18	31.280	31.280	31.280	31.280	30.903	0
2024-09-17	31.280	31.280	31.280	31.280	30.903	0
2024-09-16	31.740	31.740	31.280	31.280	30.903	18
2024-09-13	29.550	29.550	29.550	29.550	29.194	0
2024-09-12	29.550	29.550	29.550	29.550	29.194	0
2024-09-11	29.550	29.550	29.550	29.550	29.194	0
2024-09-10	29.550	29.550	29.550	29.550	29.194	0
2024-09-09	29.550	29.550	29.550	29.550	29.194	50
2024-09-06	29.550	29.550	29.550	29.550	29.194	0
2024-09-05	29.550	29.550	29.550	29.550	29.194	16
2024-09-04	30.210	30.210	30.210	30.210	29.846	19
2024-09-03	30.420	30.450	30.330	30.330	29.964	16
2024-09-02	30.770	30.770	30.210	30.210	29.846	27
2024-08-30	30.790	30.790	30.750	30.750	30.379	4
2024-08-29	30.850	31.020	30.640	30.640	30.270	22,030
2024-08-28	28.800	28.800	28.800	28.800	28.453	0
2024-08-27	28.800	28.800	28.800	28.800	28.453	0
2024-08-26	28.800	28.800	28.800	28.800	28.453	0
2024-08-23	28.800	28.800	28.800	28.800	28.453	0
2024-08-22	28.800	28.800	28.800	28.800	28.453	0

← NewerPage 9 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.