Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	327.80	327.80	323.50	323.50	314.78	29
2022-07-28	320.38	320.38	306.92	311.46	303.06	88
2022-07-26	316.44	316.44	301.20	301.71	293.57	50
2022-07-25	320.00	320.00	318.21	318.21	309.63	5
2022-07-22	330.96	330.96	324.79	325.50	316.73	13
2022-07-20	312.67	327.90	312.67	327.90	319.06	149
2022-07-19	304.00	307.91	304.00	307.91	299.61	2
2022-07-18	304.90	306.89	303.48	306.89	298.62	28
2022-07-15	295.56	299.43	294.96	298.82	290.77	18
2022-07-13	293.88	293.88	293.88	293.88	285.96	18
2022-07-11	319.02	319.02	315.14	318.26	309.68	37
2022-07-08	321.78	328.93	320.54	320.54	311.90	30
2022-07-06	315.42	315.42	310.68	310.68	302.31	51
2022-07-05	287.43	303.55	287.43	303.55	295.37	173
2022-07-01	280.12	284.82	280.12	284.82	277.14	21
2022-06-30	276.78	280.90	273.43	280.90	273.33	107
2022-06-29	281.60	281.60	280.25	280.97	273.40	5
2022-06-28	294.45	294.45	294.25	294.25	286.32	41
2022-06-27	307.00	308.41	301.56	308.41	300.10	36
2022-06-24	296.81	302.07	296.81	301.41	293.29	2
2022-06-23	283.71	283.71	280.71	282.02	274.42	11
2022-06-22	272.17	274.82	272.17	274.82	267.41	4
2022-06-21	273.34	276.63	272.34	272.34	265.00	3
2022-06-17	263.65	263.65	263.53	263.53	256.43	9
2022-06-16	265.78	265.78	257.86	257.86	250.91	73
2022-06-15	274.82	274.82	270.26	270.26	262.98	1
2022-06-14	270.67	270.67	270.67	270.67	263.37	36
2022-06-13	281.36	281.36	272.76	272.76	265.41	26
2022-06-10	297.86	298.92	287.00	294.31	286.38	69
2022-06-09	309.93	312.24	309.93	310.40	302.03	2
2022-06-08	308.65	312.78	308.65	312.78	304.35	703
2022-06-06	304.22	304.22	298.42	298.42	290.38	11
2022-05-31	295.34	295.34	286.05	286.05	278.34	16
2022-05-27	287.89	290.85	287.89	290.85	283.01	8
2022-05-26	278.92	278.92	274.73	275.87	268.43	74
2022-05-25	268.91	270.23	268.91	270.23	262.95	43
2022-05-24	265.42	265.42	265.42	265.42	258.27	15
2022-05-23	276.79	279.73	268.91	272.51	265.16	6
2022-05-20	276.44	276.44	264.96	267.57	260.36	8,173
2022-05-18	269.08	269.64	269.08	269.64	262.37	1
2022-05-16	286.31	286.31	284.03	284.03	276.37	2,210
2022-05-13	283.84	291.42	280.00	289.93	282.12	24
2022-05-12	262.00	262.00	258.00	262.00	254.94	22
2022-05-11	276.63	276.63	276.63	276.63	269.17	4
2022-05-09	287.29	287.29	273.39	282.00	274.40	4
2022-05-06	299.00	299.00	286.35	294.76	286.81	39
2022-05-05	324.00	324.00	305.59	305.59	297.35	22
2022-05-04	312.08	319.58	297.56	319.58	310.97	48
2022-05-03	290.00	290.00	289.06	289.06	281.27	28
2022-04-28	287.67	287.67	287.67	287.67	279.92	7
2022-04-27	284.80	288.02	284.80	288.02	280.26	6,658
2022-04-26	289.97	290.32	288.57	288.57	280.79	4
2022-04-25	299.81	301.90	299.81	300.30	292.21	39
2022-04-22	302.61	305.66	302.61	305.66	297.42	145
2022-04-14	327.47	327.47	327.47	327.47	318.64	10
2022-04-12	316.73	323.83	316.73	321.70	313.03	1,565
2022-04-11	320.72	322.75	315.00	317.31	308.76	8
2022-04-08	328.31	328.31	323.92	323.92	315.19	18
2022-04-07	329.70	329.70	329.53	329.53	320.65	26
2022-04-06	338.41	344.27	335.30	335.30	326.26	10

← NewerPage 18 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.