Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	288.96	289.50	285.20	285.20	277.89	10
2023-08-23	287.67	290.44	287.67	289.90	282.47	396
2023-08-22	285.01	288.08	285.01	287.15	279.79	40
2023-08-21	285.38	286.21	284.72	286.21	278.87	640
2023-08-18	281.49	282.44	278.75	281.24	274.03	755
2023-08-17	287.92	288.21	284.71	284.71	277.41	2,102
2023-08-16	290.53	291.42	289.99	291.42	283.95	37
2023-08-15	294.25	294.25	290.90	290.90	283.44	18,674
2023-08-14	288.95	294.47	288.20	293.86	286.32	86
2023-08-11	289.87	295.19	289.58	292.19	284.70	69
2023-08-10	291.37	293.17	291.37	292.76	285.25	89
2023-08-09	290.67	292.22	287.21	288.62	281.22	48
2023-08-08	289.04	290.35	284.17	289.77	282.34	225
2023-08-07	292.00	295.50	289.66	290.23	282.79	569
2023-08-04	297.85	297.85	290.26	292.37	284.87	367
2023-08-03	299.61	301.17	288.91	289.70	282.27	381
2023-08-02	329.33	329.86	299.98	302.25	294.50	860
2023-08-01	367.45	370.89	367.45	370.25	360.75	287
2023-07-31	370.29	373.02	370.29	372.69	363.13	362
2023-07-28	363.33	368.85	363.33	367.12	357.70	294
2023-07-27	362.71	369.73	360.34	364.95	355.59	503
2023-07-26	355.74	358.10	355.74	357.19	348.03	142
2023-07-25	351.60	351.60	351.60	351.60	342.58	21
2023-07-24	350.75	351.73	350.75	351.73	342.71	136
2023-07-21	360.01	360.01	352.03	352.03	343.00	204
2023-07-20	361.37	362.94	356.60	357.51	348.34	413
2023-07-19	363.39	368.56	360.91	361.28	352.01	856
2023-07-18	360.47	364.59	358.99	364.06	354.72	256
2023-07-17	354.94	359.65	354.00	359.21	350.00	583
2023-07-14	348.55	354.72	348.50	354.72	345.62	725
2023-07-13	343.02	351.00	343.01	351.00	342.00	3,009
2023-07-12	345.00	345.00	338.77	340.85	332.10	679
2023-07-11	336.61	336.61	333.78	335.61	327.00	317
2023-07-10	322.40	336.65	322.40	336.30	327.67	325
2023-07-07	323.64	326.00	323.24	323.88	315.57	680
2023-07-06	311.79	322.04	311.79	322.04	313.78	247
2023-07-05	315.99	319.16	315.44	317.58	309.43	201
2023-07-03	320.00	320.38	319.93	320.12	311.91	16
2023-06-30	318.28	319.38	315.73	319.38	311.19	246
2023-06-29	313.81	316.58	311.66	313.29	305.25	439
2023-06-28	315.62	320.12	310.97	310.97	303.00	258
2023-06-27	314.49	314.86	310.37	314.70	306.63	388
2023-06-26	306.15	309.03	303.91	308.27	300.36	200
2023-06-23	303.04	306.85	302.32	306.85	298.98	211
2023-06-22	319.10	319.10	307.57	308.39	300.48	21,691
2023-06-21	319.62	319.73	312.82	312.82	304.79	528
2023-06-20	318.57	320.73	314.82	320.39	312.18	513
2023-06-19	327.28	327.28	327.28	327.28	318.89	16
2023-06-16	326.20	326.23	321.23	321.23	312.99	169
2023-06-15	316.66	323.17	316.66	322.79	314.51	530
2023-06-14	322.73	327.73	319.50	319.50	311.31	317
2023-06-13	314.06	319.92	314.06	319.92	311.71	364
2023-06-12	306.59	311.53	306.59	311.53	303.54	491
2023-06-09	307.60	307.74	304.54	304.54	296.73	83
2023-06-08	302.90	307.06	302.90	307.06	299.18	191
2023-06-07	310.01	310.01	300.46	302.80	295.03	373
2023-06-06	305.00	311.38	303.32	309.09	301.16	344
2023-06-05	291.85	304.77	291.01	304.77	296.95	521
2023-06-02	285.47	291.27	285.46	291.27	283.80	622
2023-06-01	276.24	281.63	273.78	281.63	274.41	100

← NewerPage 14 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.