Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	287.72	288.00	285.55	286.93	279.20	83
2023-02-28	294.55	294.55	293.61	294.02	286.09	60
2023-02-27	294.84	295.26	294.84	295.26	287.30	33
2023-02-24	294.15	294.94	293.44	294.91	286.96	40
2023-02-23	301.02	301.99	296.14	297.73	289.70	396
2023-02-22	304.10	304.10	298.86	299.98	291.89	100
2023-02-21	298.92	300.08	297.47	297.47	289.45	65
2023-02-17	298.96	300.47	298.96	300.47	292.37	51
2023-02-16	311.38	315.32	311.38	315.32	306.82	53
2023-02-15	319.12	319.12	319.12	319.12	310.51	2
2023-02-14	321.35	324.24	320.73	320.73	312.08	47
2023-02-13	321.22	321.22	321.22	321.22	312.56	33
2023-02-09	321.21	327.14	321.21	324.25	315.51	736
2023-02-08	330.00	331.37	312.68	318.51	309.92	217
2023-02-07	327.89	341.29	327.89	341.29	332.09	22
2023-02-06	332.13	335.79	332.13	332.55	323.59	13
2023-02-03	342.06	350.43	342.06	349.74	340.31	42
2023-02-02	340.77	361.65	340.77	354.84	345.28	5,240
2023-02-01	327.47	333.54	327.47	333.54	324.55	103
2023-01-31	315.95	315.95	315.95	315.95	307.43	11
2023-01-26	321.66	321.66	316.51	316.51	307.98	106
2023-01-25	298.82	298.82	298.82	298.82	290.77	12
2023-01-23	311.00	321.21	311.00	321.21	312.55	1,683
2023-01-20	306.37	309.99	306.37	309.99	301.63	1
2023-01-19	309.42	309.45	309.42	309.45	301.11	15
2023-01-18	315.24	315.24	311.39	311.39	303.00	6
2023-01-17	304.45	312.11	303.32	311.56	303.16	717
2023-01-13	300.99	300.99	300.99	300.99	292.88	21
2023-01-12	305.63	305.63	303.81	304.60	296.39	33
2023-01-11	304.52	304.52	300.76	303.81	295.62	35
2023-01-06	289.61	289.61	285.96	286.53	278.80	86
2023-01-05	292.97	292.97	292.97	292.97	285.07	8
2023-01-03	317.08	317.08	305.74	305.74	297.49	24
2022-12-30	305.00	305.00	305.00	305.00	296.78	1
2022-12-23	302.33	302.80	298.89	302.80	294.64	41
2022-12-22	295.63	296.94	294.92	294.92	286.97	6
2022-12-21	304.34	310.69	304.34	310.52	302.15	35
2022-12-20	309.51	309.51	309.51	309.51	301.16	31
2022-12-19	311.40	311.40	309.98	309.98	301.62	35
2022-12-16	312.69	312.69	312.69	312.69	304.26	10
2022-12-15	321.55	321.55	319.14	319.14	310.54	194
2022-12-13	341.69	342.34	341.69	342.34	333.11	9
2022-12-12	316.06	316.06	316.06	316.06	307.54	12
2022-12-09	318.54	318.54	316.80	316.80	308.26	15
2022-12-08	311.09	318.69	311.09	318.69	310.10	23
2022-12-06	307.93	310.64	307.17	307.17	298.89	89
2022-12-05	335.06	335.06	317.91	318.22	309.64	59
2022-12-02	339.49	339.49	339.49	339.49	330.33	1
2022-12-01	338.14	343.84	338.14	343.71	334.44	46
2022-11-30	320.82	322.85	320.82	322.85	314.15	3
2022-11-29	325.23	325.23	321.36	321.36	312.70	4
2022-11-28	325.25	325.25	325.25	325.25	316.48	7
2022-11-23	319.41	326.95	319.41	326.95	318.14	11
2022-11-22	314.79	316.73	313.70	316.73	308.19	1,068
2022-11-18	317.88	317.88	312.81	313.19	304.75	463
2022-11-17	329.64	329.64	329.64	329.64	320.75	1
2022-11-16	338.73	342.95	336.27	342.95	333.71	74
2022-11-15	342.81	344.04	342.81	344.04	334.77	2
2022-11-11	330.40	346.05	330.29	346.05	336.72	15
2022-11-10	323.17	333.23	323.17	331.65	322.71	81

← NewerPage 16 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.