Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	278.76	278.76	274.75	277.84	270.71	285
2023-05-30	286.33	287.80	282.68	283.80	276.52	249
2023-05-26	281.94	284.93	281.27	281.27	274.05	189
2023-05-25	282.65	283.35	278.60	279.72	272.18	95
2023-05-24	282.00	283.04	280.55	281.50	273.91	381
2023-05-23	287.13	287.99	282.85	283.37	275.73	481
2023-05-22	285.69	294.12	285.69	290.60	282.77	257
2023-05-19	284.39	286.26	283.91	286.16	278.45	77
2023-05-18	274.99	278.28	274.99	276.08	268.63	76
2023-05-17	267.70	272.92	266.97	272.92	265.57	1,822
2023-05-16	269.83	269.83	265.71	265.71	258.54	129
2023-05-15	267.95	272.62	267.95	272.25	264.91	306
2023-05-12	265.31	266.22	264.50	264.50	257.37	18,458
2023-05-11	269.10	273.13	264.68	264.68	257.55	9,866
2023-05-10	273.06	274.00	269.27	269.27	262.01	181
2023-05-09	272.73	273.99	268.77	270.40	263.11	74
2023-05-05	283.37	283.37	269.20	272.57	265.22	267
2023-05-04	293.75	300.13	287.27	287.27	279.53	111
2023-05-03	292.63	299.18	292.28	297.00	288.99	2,107
2023-05-02	296.05	296.05	284.97	286.49	278.77	544
2023-04-28	288.68	292.94	284.62	292.72	284.83	246
2023-04-27	287.16	289.19	286.88	289.19	281.40	57
2023-04-26	290.73	290.77	290.73	290.77	282.93	20
2023-04-25	294.53	294.53	292.51	292.51	284.63	65
2023-04-24	301.71	301.71	294.50	294.88	286.93	20
2023-04-21	301.60	301.60	299.70	299.70	291.62	140
2023-04-20	302.98	302.98	300.85	301.27	293.15	54
2023-04-19	304.79	304.79	304.79	304.79	296.57	28
2023-04-18	310.44	310.74	306.54	306.54	298.27	122
2023-04-17	303.59	306.09	302.71	306.09	297.84	71
2023-04-14	303.88	304.10	295.94	295.94	287.96	172
2023-04-13	296.02	301.61	296.02	300.16	292.07	426
2023-04-12	299.95	302.14	299.39	299.39	291.32	462
2023-04-11	292.22	297.14	291.78	297.14	289.13	610
2023-04-06	283.70	288.30	282.19	287.38	279.63	113
2023-04-05	288.54	288.54	281.92	281.92	274.32	458
2023-04-04	299.57	300.62	295.15	295.15	287.19	12,019
2023-04-03	294.19	295.86	294.19	295.50	287.53	4
2023-03-31	297.72	305.44	297.72	305.44	297.21	770
2023-03-30	299.64	299.64	296.43	296.43	288.44	69
2023-03-29	276.30	281.23	275.82	281.23	273.65	273
2023-03-28	272.70	272.87	271.69	271.86	264.53	22
2023-03-27	273.37	277.26	271.76	271.76	264.43	10,748
2023-03-24	270.76	271.02	270.31	270.36	263.07	52
2023-03-23	266.85	273.79	266.85	272.40	265.05	16,900
2023-03-22	278.60	278.60	271.37	275.56	268.13	187
2023-03-21	275.40	275.47	274.87	274.87	267.46	37
2023-03-20	277.64	277.64	277.64	277.64	270.16	3
2023-03-17	280.61	280.61	277.22	277.22	269.74	1,335
2023-03-16	277.88	281.98	275.38	281.98	274.37	21,774
2023-03-15	277.35	277.35	275.77	275.77	268.34	42
2023-03-14	281.92	281.92	281.92	281.92	274.32	61
2023-03-13	270.22	278.29	270.22	276.14	268.69	128
2023-03-10	279.48	280.31	273.95	273.95	266.57	27
2023-03-09	288.83	291.80	287.05	287.05	279.31	10,079
2023-03-08	287.25	287.89	287.25	287.89	280.13	43
2023-03-07	291.00	291.00	288.70	288.70	280.92	10
2023-03-06	294.32	295.30	293.01	293.75	285.83	91
2023-03-03	289.03	291.70	289.03	290.02	282.20	34
2023-03-02	283.39	287.13	283.03	283.03	275.40	241

← NewerPage 15 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.