Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	338.41	344.27	335.30	335.30	326.26	10
2022-04-05	354.29	354.29	354.29	354.29	344.74	5
2022-04-04	353.38	360.53	353.38	360.53	350.81	86
2022-04-01	344.05	347.92	344.05	347.92	338.54	1
2022-03-31	350.37	353.41	349.21	351.56	342.08	24
2022-03-30	355.30	355.30	353.46	353.46	343.93	37
2022-03-29	357.40	357.40	357.40	357.40	347.77	5
2022-03-28	346.04	346.04	346.04	346.04	336.71	8
2022-03-24	343.45	343.45	343.45	343.45	334.19	11
2022-03-21	356.99	358.60	356.99	358.60	348.93	88
2022-03-18	345.00	356.92	345.00	356.92	347.30	8
2022-03-17	335.04	336.50	332.75	336.50	327.43	4
2022-03-16	305.72	305.72	305.72	305.72	297.48	7
2022-03-15	304.45	304.45	300.81	300.81	292.70	10
2022-03-11	307.24	307.24	307.24	307.24	298.96	1
2022-03-10	309.49	309.49	309.49	309.49	301.15	14
2022-03-09	307.68	311.40	307.68	311.07	302.69	18
2022-03-08	298.03	298.03	289.69	289.97	282.15	82
2022-03-07	326.01	326.01	307.99	307.99	299.69	21
2022-03-04	322.39	322.39	322.39	322.39	313.70	6
2022-03-03	327.25	327.25	327.25	327.25	318.42	1
2022-03-02	332.92	336.16	332.92	336.16	327.10	2
2022-02-28	341.99	341.99	337.37	337.37	328.28	40
2022-02-25	329.28	329.28	324.61	324.61	315.86	6
2022-02-24	319.24	319.24	319.24	319.24	310.64	84
2022-02-23	326.01	326.01	321.81	321.81	313.14	7
2022-02-22	318.98	318.98	318.98	318.98	310.38	22
2022-02-18	318.92	320.43	318.04	318.48	309.90	2
2022-02-17	343.49	343.49	336.16	336.16	327.10	7
2022-02-16	349.41	349.41	331.98	339.73	330.57	55
2022-02-15	349.40	349.40	349.40	349.40	339.98	7
2022-02-14	349.00	351.20	347.02	351.20	341.73	26
2022-02-11	354.22	354.22	353.39	353.39	343.86	1
2022-02-10	357.45	370.90	357.45	369.53	359.57	60
2022-02-09	370.00	370.00	354.44	359.23	349.54	152
2022-02-08	329.63	333.32	327.80	333.32	324.34	4
2022-02-07	328.99	334.76	328.72	329.34	320.46	12
2022-02-03	321.00	321.00	317.28	317.28	308.73	14
2022-02-02	342.59	342.59	325.56	327.42	318.59	5
2022-02-01	330.39	330.39	330.39	330.39	321.48	5
2022-01-31	328.79	328.79	328.79	328.79	319.92	22
2022-01-28	304.79	309.97	299.20	309.97	301.61	33
2022-01-27	305.54	305.54	303.00	303.00	294.83	56
2022-01-26	313.36	318.39	313.36	318.39	309.81	16
2022-01-25	312.17	312.17	300.20	301.34	293.22	13
2022-01-24	299.37	299.37	298.86	298.86	290.80	39
2022-01-21	318.90	321.24	318.90	321.24	312.58	60
2022-01-19	334.07	337.28	326.67	337.28	328.18	78
2022-01-18	327.19	328.63	322.67	322.84	314.13	98
2022-01-14	331.96	331.96	331.96	331.96	323.01	9
2022-01-12	371.11	371.11	371.11	371.11	361.11	39
2022-01-11	364.89	364.89	364.89	364.89	355.05	143
2022-01-10	347.27	356.00	342.98	347.95	338.57	88
2022-01-07	357.00	360.55	356.78	360.55	350.83	34
2022-01-06	359.52	359.52	359.52	359.52	349.83	18
2022-01-05	383.28	383.28	372.91	372.91	362.86	48
2022-01-04	395.99	395.99	386.68	386.68	376.26	57
2021-12-30	419.55	420.92	419.55	420.92	409.57	2
2021-12-29	423.33	423.79	416.92	418.22	406.95	86
2021-12-23	421.67	421.67	421.67	421.67	410.30	3

← NewerPage 19 of 20 · 1,176 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.