Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	297.21	297.21	297.21	297.21	289.19	97
2022-11-08	295.31	306.07	295.31	306.07	297.82	85
2022-11-07	303.39	303.39	294.10	294.10	286.17	21
2022-11-04	309.65	309.65	296.24	296.24	288.25	9
2022-11-03	316.45	316.45	314.01	314.56	306.08	872
2022-11-02	335.22	335.22	335.22	335.22	326.18	25
2022-11-01	339.86	339.86	339.32	339.32	330.17	3
2022-10-31	339.58	339.58	339.58	339.58	330.43	2
2022-10-28	334.69	334.69	333.60	333.60	324.61	17
2022-10-27	334.74	336.87	334.74	335.51	326.47	21
2022-10-26	332.72	332.72	332.72	332.72	323.75	13
2022-10-24	325.15	325.15	325.15	325.15	316.39	1
2022-10-21	317.04	317.04	311.52	311.52	303.12	54
2022-10-20	321.10	321.10	315.63	315.63	307.12	4
2022-10-18	328.71	328.71	328.71	328.71	319.84	37
2022-10-17	307.68	307.68	307.68	307.68	299.39	11
2022-10-13	298.73	298.73	298.73	298.73	290.68	9
2022-10-12	319.51	319.51	319.42	319.42	310.81	1,246
2022-10-10	317.62	317.62	317.62	317.62	309.06	7
2022-10-07	348.23	353.60	348.23	353.60	344.07	1,256
2022-10-05	345.35	348.39	343.92	348.39	339.00	1
2022-10-03	329.99	335.14	328.69	334.76	325.74	304
2022-09-30	340.40	340.40	340.40	340.40	331.22	16
2022-09-29	337.21	337.21	337.21	337.21	328.12	13
2022-09-27	320.93	320.93	320.93	320.93	312.28	1,675
2022-09-23	321.78	321.78	320.86	320.86	312.21	1
2022-09-22	343.28	343.28	328.21	328.21	319.36	1,738
2022-09-21	346.92	350.98	346.92	350.98	341.52	1,032
2022-09-20	349.21	349.21	347.58	347.58	338.21	49
2022-09-15	358.98	358.98	354.28	354.28	344.73	5
2022-09-14	358.51	358.51	358.51	358.51	348.85	128
2022-09-13	364.71	364.71	362.96	364.25	354.43	14
2022-09-12	371.31	371.45	370.84	371.45	361.44	48
2022-09-09	367.20	367.20	367.20	367.20	357.30	4
2022-09-08	363.08	364.71	358.50	362.48	352.71	11
2022-09-07	348.37	348.37	348.37	348.37	338.97	41
2022-09-06	344.66	344.66	343.35	344.49	335.20	6
2022-09-02	351.10	351.10	350.69	350.69	341.24	551
2022-09-01	344.72	347.39	339.04	339.04	329.90	79
2022-08-31	360.66	360.66	351.86	351.86	342.38	79
2022-08-30	354.68	356.42	352.74	352.77	343.26	69
2022-08-26	362.46	362.46	361.69	361.69	351.94	3
2022-08-25	372.37	376.79	372.37	376.37	366.23	2
2022-08-23	370.06	370.06	370.06	370.06	360.08	4
2022-08-22	369.45	370.17	369.45	370.17	360.19	7
2022-08-19	381.51	382.90	380.15	382.90	372.58	30
2022-08-18	386.27	386.27	386.27	386.27	375.86	96
2022-08-17	393.31	393.31	393.31	393.31	382.71	179
2022-08-16	397.98	397.98	396.27	396.27	385.59	4
2022-08-15	394.98	399.22	391.83	396.92	386.22	21
2022-08-12	378.00	391.01	378.00	389.91	379.40	12
2022-08-11	382.66	383.13	378.45	378.45	368.25	81
2022-08-10	381.24	383.50	377.99	378.55	368.34	9
2022-08-09	366.29	372.12	362.03	372.12	362.09	24
2022-08-08	370.76	373.04	370.76	371.00	361.00	144
2022-08-05	352.01	372.79	352.01	368.69	358.75	26
2022-08-04	351.14	355.68	351.12	355.68	346.09	23
2022-08-03	358.87	361.00	357.55	359.22	349.54	21
2022-08-02	338.57	338.57	338.57	338.57	329.44	4
2022-08-01	326.74	326.74	326.74	326.74	317.93	46

← NewerPage 17 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.