Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	186.71	188.03	181.50	181.83	177.77	1,198
2024-02-20	188.45	190.91	188.00	190.10	185.86	204
2024-02-16	194.38	195.66	191.91	195.44	191.08	302
2024-02-15	189.95	195.42	189.95	195.28	190.92	488
2024-02-14	189.11	192.30	188.85	189.78	185.55	267
2024-02-13	185.81	187.83	184.04	186.68	182.51	641
2024-02-12	191.30	195.02	190.48	193.70	189.38	231
2024-02-09	196.55	196.83	188.03	188.49	184.29	335
2024-02-08	186.20	197.94	185.00	195.93	191.56	895
2024-02-07	198.05	199.88	191.93	199.60	195.15	110
2024-02-06	195.17	198.87	195.17	198.39	193.96	300
2024-02-05	194.00	194.08	190.08	193.06	188.75	87
2024-02-02	192.95	195.27	190.50	195.27	190.91	369
2024-02-01	190.48	192.48	188.10	191.96	187.68	148
2024-01-31	196.53	196.53	192.57	193.27	188.96	319
2024-01-30	195.19	197.25	194.02	194.48	190.14	251
2024-01-29	192.78	194.17	192.19	193.58	189.26	68
2024-01-26	193.94	196.23	192.96	194.83	190.48	114
2024-01-25	196.66	196.66	193.00	194.26	189.93	409
2024-01-24	199.16	199.59	193.71	194.10	189.77	281
2024-01-23	195.96	202.46	195.96	197.12	192.72	317
2024-01-22	195.69	197.71	191.66	192.98	188.67	572
2024-01-19	195.65	195.71	191.37	194.81	190.46	354
2024-01-18	194.32	194.32	188.43	191.90	187.62	870
2024-01-17	193.18	193.82	189.81	190.09	185.85	115
2024-01-16	194.03	197.05	191.54	191.54	187.27	217
2024-01-12	199.09	200.77	198.64	200.11	195.65	139
2024-01-11	200.81	202.39	196.34	200.07	195.61	384
2024-01-10	205.02	205.02	200.49	203.29	198.75	110
2024-01-09	202.38	206.00	200.61	206.00	201.40	161
2024-01-08	197.25	202.58	197.25	202.58	198.06	153
2024-01-05	194.35	199.09	194.35	198.78	194.35	326
2024-01-04	194.45	198.29	194.19	198.29	193.87	4,883
2024-01-03	202.43	202.43	194.25	195.84	191.47	968
2024-01-02	204.02	206.48	203.94	206.48	201.87	485
2023-12-29	208.74	208.74	205.94	207.20	202.58	122
2023-12-28	205.50	206.99	204.19	206.62	202.01	611
2023-12-27	206.07	206.94	204.98	204.98	200.41	477
2023-12-22	207.40	208.65	205.89	206.24	201.64	51
2023-12-21	206.36	206.74	202.41	203.03	198.50	89
2023-12-20	207.01	209.18	205.07	207.48	202.85	114
2023-12-19	205.00	208.41	204.32	207.75	203.11	344
2023-12-18	204.03	204.49	200.14	204.18	199.62	260
2023-12-15	203.72	204.48	199.97	200.70	196.22	304
2023-12-14	199.50	207.18	199.50	200.82	196.34	540
2023-12-13	188.68	191.71	188.68	191.71	187.43	289
2023-12-12	188.27	190.07	186.29	190.00	185.76	293
2023-12-11	186.11	191.51	185.78	188.94	184.72	305
2023-12-08	184.90	190.17	183.75	187.17	182.99	139
2023-12-07	185.00	188.10	183.18	187.98	183.79	116
2023-12-06	184.47	185.67	182.43	185.47	181.33	97
2023-12-05	185.00	186.10	180.48	182.35	178.28	270
2023-12-04	184.25	186.60	182.66	185.00	180.87	314
2023-12-01	181.89	184.62	181.36	184.45	180.33	302
2023-11-30	183.97	183.97	178.19	180.86	176.82	313
2023-11-29	181.80	184.55	180.91	182.24	178.17	837
2023-11-28	175.88	178.65	175.00	178.05	174.08	293
2023-11-27	177.43	178.57	175.90	176.30	172.37	1,475
2023-11-24	177.14	178.76	177.14	178.55	174.56	1,033
2023-11-22	179.91	180.34	177.70	178.50	174.15	418

← NewerPage 12 of 20 · 1,180 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.