Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	157.00	157.00	154.49	156.14	153.30	491
2024-08-13	154.33	156.75	152.83	156.65	153.79	277
2024-08-12	159.00	159.00	155.15	155.15	152.32	381
2024-08-09	159.00	160.00	157.07	158.20	155.32	134
2024-08-08	155.00	159.55	153.75	159.37	156.47	384
2024-08-07	160.00	161.77	156.35	156.35	153.50	243
2024-08-06	159.40	162.13	158.05	160.53	157.61	436
2024-08-05	160.10	162.58	152.40	160.46	157.53	5,579
2024-08-02	166.50	166.50	158.58	164.84	161.83	4,934
2024-08-01	169.79	178.00	167.23	167.45	164.40	1,010
2024-07-31	167.10	170.52	166.00	167.93	164.87	9,067
2024-07-30	166.20	166.85	162.14	163.13	160.16	281
2024-07-29	164.50	167.62	162.74	164.76	161.76	624
2024-07-26	163.92	165.05	162.08	162.89	159.92	725
2024-07-25	159.25	167.26	158.36	164.73	161.73	361
2024-07-24	163.40	166.46	159.00	161.20	158.27	72,663
2024-07-23	159.87	166.97	159.81	166.92	163.88	610
2024-07-22	156.70	158.50	155.15	158.38	155.50	2,252
2024-07-19	154.96	157.14	152.29	157.14	154.28	406
2024-07-18	161.18	161.98	156.64	156.64	153.79	818
2024-07-17	159.67	161.45	156.55	161.45	158.51	1,371
2024-07-16	158.00	161.57	155.91	161.29	158.35	84,447
2024-07-15	149.41	154.93	148.22	154.03	151.22	347
2024-07-12	146.00	150.20	144.69	149.28	146.56	628
2024-07-11	142.00	144.68	141.04	143.00	140.40	741
2024-07-10	140.22	142.00	139.50	140.15	137.60	626
2024-07-09	140.75	140.82	139.51	140.13	137.58	159
2024-07-08	143.00	144.43	139.93	141.15	138.58	654
2024-07-05	142.98	142.98	140.80	141.44	138.86	856
2024-07-03	142.17	143.59	142.17	143.24	140.63	2,928
2024-07-02	142.80	143.32	140.48	141.55	138.97	41
2024-07-01	142.95	143.20	141.02	142.47	139.87	373
2024-06-28	142.30	142.46	140.56	141.92	139.34	651
2024-06-27	140.37	142.91	140.37	142.91	140.31	297
2024-06-26	142.73	142.76	139.87	140.38	137.83	265
2024-06-25	144.58	145.00	141.25	141.50	138.92	538
2024-06-24	144.88	146.64	144.34	145.22	142.58	717
2024-06-21	145.78	145.97	143.62	145.73	143.08	252
2024-06-20	142.37	145.21	140.97	145.21	142.56	2,394
2024-06-18	143.18	143.48	141.92	141.92	139.34	1,059
2024-06-17	143.11	144.52	141.45	142.55	139.95	414
2024-06-14	140.73	143.93	140.73	143.27	140.66	4,673
2024-06-13	144.82	144.82	141.02	141.51	138.94	658
2024-06-12	146.92	147.71	144.21	144.64	142.00	1,133
2024-06-11	144.86	144.86	142.50	143.97	141.35	417
2024-06-10	145.00	146.00	142.37	145.18	142.54	458
2024-06-07	143.76	147.44	142.73	145.00	142.36	2,373
2024-06-06	145.98	146.91	143.39	145.50	142.85	983
2024-06-05	148.00	148.05	144.22	145.04	142.40	578
2024-06-04	145.44	149.05	143.63	146.22	143.56	3,013
2024-06-03	147.06	148.74	144.83	146.08	143.42	2,756
2024-05-31	157.00	157.00	144.57	145.61	142.95	4,481
2024-05-30	162.27	164.00	159.09	159.09	156.19	257
2024-05-29	164.55	166.49	164.16	164.88	161.88	274
2024-05-28	171.00	171.54	168.46	169.04	165.96	435
2024-05-24	175.00	176.75	168.60	170.15	167.05	248
2024-05-23	181.30	181.30	175.46	175.77	172.20	263
2024-05-22	179.49	182.25	178.29	179.94	176.29	114
2024-05-21	180.00	180.27	178.82	178.89	175.26	106
2024-05-20	182.91	182.91	178.78	178.78	175.15	165

← NewerPage 10 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.3750 USD
2026-05-26	0.3750 USD
2026-03-09	0.3750 USD
2025-11-24	0.3750 USD
2025-08-25	0.3750 USD
2025-05-27	0.3750 USD
2025-03-10	0.3750 USD
2024-11-25	0.3750 USD
2024-08-26	0.3750 USD
2024-05-24	0.3750 USD
2024-03-01	0.3750 USD
2023-11-24	0.3750 USD
2023-08-25	0.3750 USD
2023-05-26	0.3750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.