Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	125.14	129.90	122.82	125.61	125.05	14
2026-04-27	124.95	128.07	122.71	124.42	123.87	93
2026-04-24	129.43	129.43	121.69	123.54	122.99	204
2026-04-23	134.00	134.00	122.26	123.51	122.97	246
2026-04-22	131.95	134.55	128.37	129.73	129.16	26
2026-04-21	132.92	137.51	128.10	130.98	130.40	126
2026-04-20	122.54	132.88	121.15	132.71	132.12	174
2026-04-17	128.00	128.00	123.83	124.50	123.95	343
2026-04-16	120.00	127.58	120.00	126.23	125.67	88
2026-04-15	118.77	125.81	118.25	125.15	124.60	3,583
2026-04-14	122.42	123.26	118.97	119.01	118.48	57
2026-04-13	114.87	119.66	112.51	119.66	119.13	49
2026-04-10	118.24	118.24	110.71	111.17	110.68	213
2026-04-09	117.94	121.08	112.82	114.10	113.60	338
2026-04-08	128.00	128.00	121.00	121.19	120.65	500
2026-04-07	123.71	126.63	119.56	126.63	126.07	210
2026-04-02	120.76	124.12	117.00	122.32	121.78	237
2026-04-01	121.10	124.85	117.51	122.04	121.50	154
2026-03-31	122.74	124.09	119.10	122.16	121.62	41
2026-03-30	113.28	121.66	113.28	120.51	119.98	58
2026-03-27	118.20	122.50	117.00	117.03	116.51	182
2026-03-26	119.10	124.13	117.44	121.54	121.00	44
2026-03-25	121.22	123.19	118.39	120.41	119.88	15
2026-03-24	128.00	128.04	118.15	119.11	118.58	175
2026-03-23	124.88	127.85	122.66	127.62	127.06	325
2026-03-20	125.33	126.85	122.01	126.74	126.18	256
2026-03-19	124.49	127.65	123.00	125.28	124.73	54
2026-03-18	130.29	130.29	122.76	124.23	123.68	259
2026-03-17	120.64	127.07	120.64	125.41	124.86	1,718
2026-03-16	130.62	130.62	122.72	123.67	123.12	330
2026-03-13	126.00	128.92	125.05	126.16	125.60	32
2026-03-12	130.00	132.74	126.07	126.41	125.85	92
2026-03-11	132.58	134.39	128.14	130.90	130.32	1,367
2026-03-10	139.01	139.01	130.31	131.71	131.13	293
2026-03-09	135.24	139.18	133.07	137.08	136.47	313
2026-03-06	135.25	137.53	131.70	135.52	134.55	1,142
2026-03-05	135.65	137.14	132.22	135.94	134.96	46
2026-03-04	133.26	135.39	130.43	135.16	134.19	219
2026-03-03	124.77	132.23	124.77	131.51	130.56	124
2026-03-02	126.16	129.17	123.28	128.42	127.50	122
2026-02-27	129.00	130.39	120.22	125.64	124.74	255
2026-02-26	125.00	130.75	123.33	128.20	127.28	553
2026-02-25	120.53	123.26	118.46	123.26	122.38	770
2026-02-24	115.57	120.17	113.52	119.59	118.73	183
2026-02-23	112.76	115.78	112.41	115.52	114.69	163
2026-02-20	121.92	122.37	115.76	117.10	116.26	484
2026-02-19	124.60	125.86	118.61	119.37	118.51	171
2026-02-18	124.00	125.32	121.41	125.19	124.29	164
2026-02-17	126.00	128.00	118.68	121.26	120.39	425
2026-02-13	120.00	126.22	118.73	125.97	125.07	234
2026-02-12	110.88	123.47	102.60	118.86	118.01	1,736
2026-02-11	126.05	127.65	118.00	119.34	118.48	311
2026-02-10	132.53	132.53	126.27	126.27	125.36	99
2026-02-09	130.99	134.04	128.64	129.60	128.67	428
2026-02-06	127.78	135.00	127.78	131.24	130.30	72
2026-02-05	127.70	135.00	127.70	130.28	129.34	367
2026-02-04	125.31	130.37	123.00	129.41	128.48	1,198
2026-02-03	133.63	134.59	124.88	126.22	125.31	1,389
2026-02-02	136.82	138.50	133.22	133.58	132.62	54
2026-01-30	136.99	136.99	132.88	134.50	133.54	229

← NewerPage 3 of 20 · 1,178 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.