Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	136.99	136.99	132.88	134.50	133.54	229
2026-01-29	142.40	143.70	132.46	134.17	133.21	926
2026-01-28	142.24	144.81	140.80	140.95	139.94	219
2026-01-27	148.20	148.20	142.21	145.02	143.98	230
2026-01-26	151.73	151.73	142.57	147.88	146.82	493
2026-01-23	153.92	153.92	150.22	151.81	150.72	132
2026-01-22	150.70	153.54	150.48	153.45	152.35	81
2026-01-21	150.17	150.17	147.51	149.08	148.00	730
2026-01-20	148.00	149.63	145.60	148.66	147.59	2,190
2026-01-16	152.50	152.50	149.22	150.17	149.09	114
2026-01-15	154.91	156.91	153.83	154.29	153.18	61
2026-01-14	157.17	157.93	155.40	155.40	154.28	33
2026-01-13	159.38	160.33	155.25	156.65	155.52	191
2026-01-12	158.88	159.00	153.01	158.95	157.81	126
2026-01-09	159.11	159.11	155.10	156.68	155.56	122
2026-01-08	157.53	158.76	155.28	158.76	157.62	68
2026-01-07	156.47	158.09	155.90	157.28	156.15	113
2026-01-06	153.50	155.78	152.00	155.78	154.66	211
2026-01-05	156.60	156.66	152.44	152.80	151.70	180
2026-01-02	159.02	161.44	152.17	152.17	151.08	1,462
2025-12-31	158.95	160.45	158.95	160.20	159.05	74
2025-12-30	162.69	162.69	159.29	160.93	159.78	78
2025-12-29	163.43	163.43	158.68	159.37	158.23	242
2025-12-24	162.69	162.69	158.50	159.67	158.52	24
2025-12-23	164.69	164.69	159.03	159.09	157.95	466
2025-12-22	161.82	165.51	161.62	164.94	163.76	73
2025-12-19	167.48	167.48	163.08	163.32	162.14	53
2025-12-18	166.30	166.83	163.66	163.94	162.76	79
2025-12-17	164.99	170.29	164.99	166.35	165.16	69
2025-12-16	162.65	163.06	161.10	161.29	160.13	10,545
2025-12-15	167.00	167.25	163.49	163.49	162.32	577
2025-12-12	168.90	168.90	167.28	167.28	166.08	615
2025-12-11	163.00	168.66	163.00	168.11	166.90	19
2025-12-10	163.39	163.39	162.37	162.79	161.62	43
2025-12-09	164.37	164.37	162.82	163.00	161.83	210
2025-12-08	166.73	166.74	163.00	163.02	161.85	377
2025-12-05	166.19	169.10	166.19	166.44	165.25	18
2025-12-04	165.17	167.13	165.17	167.13	165.93	300
2025-12-03	164.00	165.00	163.24	164.24	163.06	56
2025-12-02	161.80	163.25	161.34	161.52	160.36	6
2025-12-01	163.00	163.03	159.78	163.03	161.86	95
2025-11-28	161.89	162.07	161.45	161.91	160.75	34
2025-11-26	165.05	165.05	160.45	162.06	160.90	23
2025-11-25	160.95	163.39	160.95	162.85	161.68	43
2025-11-24	162.00	163.78	158.49	160.90	159.74	102
2025-11-21	160.44	163.45	158.27	162.82	161.28	36
2025-11-20	161.52	161.86	160.02	161.00	159.48	38
2025-11-19	161.33	162.00	159.24	160.76	159.24	162
2025-11-18	164.38	164.38	159.81	161.03	159.51	97
2025-11-17	167.50	168.02	165.23	166.12	164.55	38
2025-11-14	160.00	165.57	160.00	165.57	164.00	37
2025-11-13	165.01	167.07	164.54	164.88	163.31	80
2025-11-12	170.98	170.98	166.28	167.39	165.81	166
2025-11-11	166.00	170.32	166.00	170.32	168.70	1,395
2025-11-10	164.85	165.48	161.07	164.38	162.82	234
2025-11-07	163.51	164.10	160.01	160.73	159.21	182
2025-11-06	169.79	174.98	156.70	161.30	159.77	1,004
2025-11-05	181.28	185.03	181.28	184.17	182.43	689
2025-11-04	185.17	185.38	180.65	181.59	179.87	60
2025-11-03	188.00	188.00	182.89	184.53	182.78	285

← NewerPage 4 of 20 · 1,179 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.