Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	177.90	184.46	176.87	182.88	178.42	1,673
2023-11-17	175.03	176.90	173.65	176.90	172.58	458
2023-11-16	178.04	178.14	173.12	173.46	169.23	454
2023-11-15	177.95	182.82	177.45	178.80	174.44	719
2023-11-14	174.50	180.26	174.32	176.61	172.31	870
2023-11-13	170.00	171.99	168.10	171.96	167.77	262
2023-11-10	167.52	170.17	165.06	170.17	166.03	686
2023-11-09	169.30	170.58	166.86	169.08	164.96	598
2023-11-08	167.42	170.38	165.31	167.84	163.75	983
2023-11-07	164.77	168.17	161.74	168.15	164.05	1,646
2023-11-06	159.02	164.16	154.56	157.75	153.91	9,052
2023-11-03	160.04	164.93	156.02	160.50	156.59	4,859
2023-11-02	149.95	159.17	146.53	159.05	155.17	5,394
2023-11-01	163.50	163.93	146.61	151.80	148.10	7,677
2023-10-31	240.95	245.70	240.95	245.69	239.70	164
2023-10-30	242.82	242.82	237.01	240.66	234.80	97
2023-10-27	245.10	247.15	238.32	238.83	233.01	284
2023-10-26	252.00	253.52	243.57	244.43	238.47	826
2023-10-25	256.55	259.44	248.70	249.21	243.14	221
2023-10-24	261.86	263.83	257.86	259.94	253.61	33
2023-10-23	258.17	261.90	256.61	261.01	254.65	215
2023-10-20	263.34	269.46	256.51	258.85	252.54	320
2023-10-19	271.72	271.88	267.15	269.59	263.02	27
2023-10-18	272.68	273.79	267.69	267.69	261.17	16
2023-10-17	270.03	275.37	265.15	272.80	266.15	160
2023-10-16	266.99	270.27	264.49	269.95	263.37	127
2023-10-13	266.94	271.95	262.66	262.66	256.26	114
2023-10-12	279.03	279.03	269.73	269.73	263.16	22
2023-10-11	276.75	277.54	273.83	273.83	267.16	58
2023-10-10	277.64	279.53	275.15	276.01	269.28	828
2023-10-09	267.70	273.60	266.28	273.40	266.73	218
2023-10-06	261.48	271.79	259.57	271.01	264.41	69
2023-10-05	260.91	262.15	259.58	262.15	255.77	135
2023-10-04	263.02	265.47	258.73	260.13	253.79	35
2023-10-03	260.47	260.47	258.69	258.69	252.39	19
2023-10-02	259.50	261.18	257.25	260.21	253.86	132
2023-09-29	261.30	263.37	261.30	262.80	256.40	69
2023-09-28	257.08	260.37	256.18	260.02	253.68	40
2023-09-27	255.01	257.91	253.60	257.91	251.62	784
2023-09-26	255.54	256.91	253.22	253.85	247.67	379
2023-09-25	262.78	262.78	257.00	257.89	251.61	27,466
2023-09-22	261.86	261.86	259.00	259.00	252.69	181
2023-09-21	265.00	266.68	264.38	264.54	258.09	41
2023-09-20	278.91	278.91	278.91	278.91	272.11	11
2023-09-19	274.00	274.00	271.40	272.98	266.33	100
2023-09-18	276.90	276.90	274.75	274.75	268.06	388
2023-09-15	279.71	279.71	277.28	277.91	271.14	132
2023-09-14	279.98	280.60	279.98	280.60	273.76	16
2023-09-13	278.73	279.79	278.04	279.79	272.97	174
2023-09-12	283.29	285.92	283.29	285.33	278.38	126
2023-09-11	287.32	287.32	283.14	287.10	280.10	163
2023-09-08	289.99	290.08	287.09	287.09	280.09	113
2023-09-07	284.43	286.15	284.43	286.15	279.18	13
2023-09-06	293.26	293.50	291.71	291.71	284.60	108
2023-09-05	295.48	295.72	291.32	294.42	287.25	181
2023-09-01	295.91	297.38	295.91	296.70	289.47	57
2023-08-31	296.45	297.83	296.00	296.00	288.79	40
2023-08-30	291.61	295.47	291.61	293.73	286.57	327
2023-08-29	288.46	292.83	288.46	292.83	285.70	158
2023-08-25	284.72	285.46	284.37	285.34	278.39	118

← NewerPage 13 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.