Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	181.83	183.00	180.00	180.78	177.11	294
2024-05-16	178.35	181.16	177.91	179.48	175.84	997
2024-05-15	176.01	177.68	173.50	176.22	172.64	253
2024-05-14	175.00	176.84	172.84	175.76	172.19	571
2024-05-13	174.62	176.55	174.62	175.21	171.65	224
2024-05-10	174.21	174.57	172.59	173.31	169.79	440
2024-05-09	172.63	174.57	171.44	173.39	169.87	86
2024-05-08	174.32	175.19	172.26	173.06	169.55	1,805
2024-05-07	174.62	177.77	173.10	177.62	174.01	1,721
2024-05-03	172.86	175.46	167.91	170.75	167.28	199
2024-05-02	171.15	181.00	159.61	166.06	162.69	1,436
2024-05-01	187.01	188.68	186.82	187.90	184.08	57
2024-04-30	191.32	193.35	191.32	192.30	188.40	24
2024-04-29	189.00	194.46	189.00	192.68	188.76	97
2024-04-26	188.68	191.23	185.73	189.66	185.80	170
2024-04-25	185.52	186.73	183.76	185.55	181.78	50
2024-04-24	187.18	189.51	184.39	187.11	183.31	689
2024-04-23	187.05	191.17	185.24	190.06	186.20	171
2024-04-22	183.67	187.94	182.46	187.94	184.12	365
2024-04-19	184.17	186.97	184.17	184.66	180.91	244
2024-04-18	180.00	187.92	180.00	185.30	181.54	1,510
2024-04-17	189.89	190.97	188.14	188.14	184.32	96
2024-04-16	191.71	192.52	189.84	190.26	186.40	117
2024-04-15	197.87	197.96	194.89	194.93	190.97	320
2024-04-12	201.38	203.84	198.13	198.33	194.30	95
2024-04-11	205.92	205.92	200.24	205.00	200.84	60
2024-04-10	202.03	204.71	199.96	199.96	195.90	178
2024-04-09	203.46	206.85	202.16	206.85	202.65	44
2024-04-08	200.34	202.42	198.49	201.52	197.43	141
2024-04-05	197.02	198.96	193.65	198.48	194.45	131
2024-04-04	201.62	204.09	199.94	203.32	199.19	303
2024-04-03	197.20	197.20	196.83	197.00	193.00	210
2024-04-02	191.77	197.03	191.33	195.67	191.69	628
2024-03-28	198.93	201.64	197.73	199.70	195.65	574
2024-03-27	193.06	196.42	193.06	195.18	191.22	314
2024-03-26	192.99	192.99	189.90	190.43	186.56	213
2024-03-25	192.40	193.30	189.78	189.78	185.93	69
2024-03-22	193.29	193.58	190.29	192.26	188.36	257
2024-03-21	191.98	194.51	191.98	194.51	190.56	257
2024-03-20	190.64	192.00	189.98	191.99	188.09	93
2024-03-19	190.29	191.40	188.06	188.40	184.57	1,194
2024-03-18	190.41	192.71	189.20	192.68	188.76	294
2024-03-15	189.25	191.45	186.04	188.46	184.63	269
2024-03-14	187.90	190.03	187.49	189.59	185.74	255
2024-03-13	183.51	189.61	183.51	187.93	184.11	325
2024-03-12	185.55	186.83	183.45	186.38	182.60	78
2024-03-11	181.47	185.06	179.43	184.76	181.01	72
2024-03-08	182.55	182.55	179.39	180.60	176.93	218
2024-03-07	176.53	181.38	176.53	181.38	177.70	381
2024-03-06	175.74	177.07	174.01	175.77	172.20	2,215
2024-03-05	177.10	177.10	171.68	171.91	168.42	450
2024-03-04	183.40	184.20	176.78	177.61	174.00	285
2024-03-01	181.63	184.13	180.70	184.00	180.26	45
2024-02-29	183.11	185.83	181.91	182.73	178.65	65
2024-02-28	181.54	184.17	181.54	183.54	179.44	135
2024-02-27	180.62	185.46	180.50	183.47	179.38	69
2024-02-26	183.42	184.54	180.45	180.45	176.42	417
2024-02-23	181.10	183.89	181.10	183.89	179.78	117
2024-02-22	185.07	185.14	182.05	182.05	177.98	233
2024-02-21	186.71	188.03	181.50	181.83	177.77	1,198

← NewerPage 11 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.