Paycom Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 423.11 | 423.11 | 423.11 | 423.11 | 411.71 | 16 |
| 2021-12-20 | 397.61 | 398.95 | 397.61 | 398.95 | 388.19 | 102 |
| 2021-12-17 | 397.23 | 397.23 | 397.23 | 397.23 | 386.52 | 11 |
| 2021-12-16 | 410.81 | 410.81 | 402.69 | 402.69 | 391.84 | 11 |
| 2021-12-14 | 405.92 | 405.92 | 398.86 | 398.86 | 388.11 | 7 |
| 2021-12-13 | 415.21 | 415.21 | 413.81 | 413.81 | 402.66 | 48 |
| 2021-12-08 | 438.76 | 438.76 | 438.76 | 438.76 | 426.93 | 1 |
| 2021-12-07 | 436.38 | 439.59 | 436.38 | 439.59 | 427.74 | 22 |
| 2021-12-06 | 418.08 | 418.08 | 418.08 | 418.08 | 406.81 | 296 |
| 2021-12-03 | 418.31 | 419.95 | 412.08 | 419.95 | 408.63 | 4 |
| 2021-12-02 | 430.13 | 430.13 | 430.13 | 430.13 | 418.54 | 24 |
| 2021-12-01 | 440.22 | 440.35 | 440.22 | 440.35 | 428.48 | 14 |
| 2021-11-30 | 445.18 | 445.18 | 445.18 | 445.18 | 433.18 | 1,218 |
| 2021-11-26 | 449.09 | 449.09 | 437.84 | 437.84 | 426.04 | 152 |
| 2021-11-24 | 450.85 | 450.85 | 450.85 | 450.85 | 438.70 | 1 |
| 2021-11-22 | 467.37 | 467.37 | 453.47 | 453.47 | 441.24 | 35 |
| 2021-11-19 | 471.50 | 471.50 | 471.50 | 471.50 | 458.79 | 4 |
| 2021-11-18 | 473.81 | 473.93 | 473.81 | 473.93 | 461.16 | 16 |
| 2021-11-17 | 486.00 | 486.00 | 486.00 | 486.00 | 472.90 | 9,109 |
| 2021-11-16 | 489.94 | 489.94 | 489.94 | 489.94 | 476.73 | 2 |
| 2021-11-15 | 484.48 | 484.48 | 484.48 | 484.48 | 471.42 | 1 |
| 2021-11-12 | 487.02 | 487.02 | 487.02 | 487.02 | 473.89 | 80 |
| 2021-11-10 | 500.25 | 500.25 | 494.12 | 494.12 | 480.80 | 22 |
| 2021-11-09 | 506.04 | 506.04 | 506.04 | 506.04 | 492.40 | 6 |
| 2021-11-08 | 508.95 | 508.95 | 508.95 | 508.95 | 495.23 | 3 |
| 2021-11-04 | 514.24 | 517.70 | 514.24 | 517.70 | 503.75 | 59 |
| 2021-11-03 | 553.23 | 553.23 | 511.00 | 512.18 | 498.37 | 515 |
| 2021-11-02 | 552.13 | 552.13 | 552.13 | 552.13 | 537.25 | 40 |
| 2021-11-01 | 550.86 | 551.63 | 544.39 | 544.39 | 529.72 | 44 |
| 2021-10-29 | 535.72 | 541.90 | 535.72 | 541.90 | 527.29 | 30 |
| 2021-10-28 | 534.16 | 534.16 | 534.16 | 534.16 | 519.76 | 4 |
| 2021-10-27 | 537.19 | 537.41 | 529.00 | 529.00 | 514.74 | 396 |
| 2021-10-26 | 541.65 | 542.87 | 538.13 | 538.13 | 523.62 | 7 |
| 2021-10-25 | 538.33 | 539.35 | 538.33 | 539.35 | 524.81 | 31 |
| 2021-10-22 | 541.63 | 541.63 | 540.31 | 540.31 | 525.75 | 26 |
← NewerPage 20 of 20 · 1,175 trading days
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.