Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	144.63	155.94	144.63	155.57	155.31	268
2026-07-24	141.71	145.22	135.00	144.16	143.92	48
2026-07-23	140.50	141.99	136.53	137.35	137.12	18
2026-07-22	143.65	148.50	139.40	139.49	139.26	84
2026-07-21	150.30	150.30	143.62	144.20	143.96	96
2026-07-20	147.60	150.38	142.08	150.19	149.94	391
2026-07-17	150.00	152.43	144.47	147.79	147.54	147
2026-07-16	141.10	153.19	141.10	153.05	152.80	293
2026-07-15	146.45	149.00	142.89	144.12	143.88	125
2026-07-14	146.00	147.96	136.92	143.75	143.51	631
2026-07-13	140.00	146.46	138.60	146.01	145.77	403
2026-07-10	139.56	142.99	139.19	139.19	138.96	14
2026-07-09	136.50	137.73	130.00	137.73	137.50	67
2026-07-08	141.50	146.53	136.82	137.53	137.30	81
2026-07-07	141.00	147.00	141.00	145.44	145.20	155
2026-07-06	140.00	140.05	134.56	139.99	139.76	1,223
2026-07-02	136.27	138.68	130.96	138.04	137.81	43
2026-07-01	125.43	133.73	125.43	133.65	133.43	100,228
2026-06-30	130.74	130.74	124.14	125.03	124.82	103
2026-06-29	129.18	133.13	127.03	127.03	126.82	495
2026-06-26	127.00	129.95	123.51	128.82	128.60	628
2026-06-25	126.91	129.01	124.90	125.21	125.00	145
2026-06-24	127.38	128.41	122.71	126.98	126.77	1,004
2026-06-23	125.50	128.49	123.68	125.53	125.32	87
2026-06-22	125.00	126.00	122.27	123.46	123.25	117
2026-06-18	126.03	126.13	121.00	124.22	124.01	180
2026-06-17	129.12	129.66	124.46	125.24	125.03	263
2026-06-16	138.79	138.79	128.37	129.45	129.23	9,089
2026-06-15	140.00	140.00	133.32	136.32	136.09	465
2026-06-12	129.97	136.25	129.97	133.76	133.54	829
2026-06-11	132.78	137.49	129.88	134.70	134.48	560
2026-06-10	134.51	139.61	132.80	138.02	137.79	126
2026-06-09	132.00	138.00	130.08	135.69	135.46	48
2026-06-08	139.34	139.34	133.14	136.21	135.98	204
2026-06-05	136.00	140.98	134.00	137.79	137.56	76
2026-06-04	133.48	146.30	133.48	138.24	138.01	70
2026-06-03	141.37	145.99	135.90	137.16	136.93	217
2026-06-02	148.97	151.70	138.26	144.88	144.64	796
2026-06-01	139.17	149.55	135.49	149.55	149.30	1,088
2026-05-29	138.16	145.00	133.78	142.18	141.94	735
2026-05-28	136.36	139.34	131.50	137.29	137.06	2,644
2026-05-27	133.82	137.27	129.03	132.13	131.91	98
2026-05-26	140.17	141.00	132.00	135.71	135.48	159
2026-05-22	137.70	139.36	134.50	137.60	136.99	124
2026-05-21	139.35	139.35	133.01	134.61	134.01	1,463
2026-05-20	143.89	143.89	131.49	137.66	137.05	327
2026-05-19	135.01	145.03	135.01	140.60	139.98	278
2026-05-18	134.34	142.38	132.10	139.79	139.17	153
2026-05-15	134.00	139.97	133.44	139.44	138.82	235
2026-05-14	136.24	138.00	131.82	134.51	133.91	236
2026-05-13	139.97	142.32	132.11	132.59	132.00	556
2026-05-12	134.72	142.00	134.72	137.32	136.71	985
2026-05-11	136.87	140.59	134.02	137.16	136.56	302
2026-05-08	137.94	140.00	130.95	135.13	134.53	1,228
2026-05-07	126.36	137.78	125.00	137.78	137.17	233
2026-05-06	131.67	135.00	125.28	126.75	126.18	153
2026-05-05	133.00	135.05	130.04	130.04	129.46	132
2026-05-01	128.02	130.68	125.50	130.26	129.68	100
2026-04-30	129.47	129.47	123.80	126.94	126.38	22
2026-04-29	123.58	127.88	123.38	126.37	125.81	45

← NewerPage 2 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.