Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	184.64	187.25	183.24	186.56	184.79	839
2025-10-30	186.94	189.76	185.46	185.54	183.78	56
2025-10-29	195.22	195.59	188.27	188.27	186.49	102
2025-10-28	201.25	201.25	199.08	199.28	197.39	225
2025-10-27	200.00	203.27	197.19	200.04	198.15	57
2025-10-24	203.70	203.70	201.21	201.21	199.31	14
2025-10-23	201.96	203.78	200.92	201.75	199.84	78
2025-10-22	208.55	208.55	204.30	204.54	202.60	50
2025-10-21	200.00	205.85	200.00	204.76	202.82	77
2025-10-20	200.96	202.64	200.07	202.15	200.24	50
2025-10-17	204.00	204.00	198.75	202.08	200.16	105
2025-10-16	200.48	201.25	199.86	200.31	198.42	72
2025-10-15	202.05	202.69	200.77	202.69	200.77	59
2025-10-14	201.00	202.13	200.59	202.01	200.10	89
2025-10-13	202.47	202.47	198.80	201.24	199.34	33
2025-10-10	203.04	204.61	199.58	200.00	198.11	140
2025-10-09	206.39	206.39	203.21	203.21	201.29	30
2025-10-08	205.00	206.17	202.93	206.17	204.22	64
2025-10-07	201.10	203.00	199.89	200.04	198.14	30
2025-10-06	204.48	204.48	200.14	201.22	199.31	311
2025-10-03	201.00	203.07	200.35	201.46	199.55	744
2025-10-02	200.00	203.15	198.12	200.25	198.36	73
2025-10-01	208.66	209.00	199.86	200.34	198.44	838
2025-09-30	213.64	215.99	207.47	207.80	205.83	378
2025-09-29	217.30	218.33	216.23	217.09	215.04	55
2025-09-26	218.00	218.64	215.18	217.66	215.60	405
2025-09-25	215.62	216.75	214.13	214.13	212.10	68
2025-09-24	219.92	220.61	217.31	217.49	215.43	159
2025-09-23	220.34	221.76	217.31	219.00	216.93	925
2025-09-22	215.01	220.94	215.01	220.94	218.85	13
2025-09-19	215.07	218.76	215.07	216.73	214.67	237
2025-09-18	216.01	217.90	215.30	217.11	215.05	27
2025-09-17	217.35	217.35	213.68	215.39	213.35	139
2025-09-16	218.25	218.30	210.83	211.30	209.30	159
2025-09-15	223.02	223.70	221.03	221.75	219.65	58
2025-09-12	228.00	228.00	222.18	222.77	220.66	5,296
2025-09-11	222.77	226.39	219.72	225.96	223.82	32
2025-09-10	221.31	223.73	219.95	221.52	219.43	34
2025-09-09	222.92	224.50	219.74	222.01	219.91	214
2025-09-08	223.39	223.65	222.14	223.51	221.39	83
2025-09-05	224.65	227.30	223.84	223.84	221.72	36
2025-09-04	221.54	225.02	220.30	225.02	222.89	152
2025-09-03	218.16	219.91	217.68	219.59	217.51	72
2025-09-02	224.00	224.19	217.42	219.43	217.36	391
2025-08-29	225.85	227.00	223.76	226.71	224.56	35
2025-08-28	223.74	228.96	223.74	227.00	224.85	65
2025-08-27	226.03	228.48	226.03	227.01	224.86	120
2025-08-26	231.41	231.41	226.37	226.63	224.48	30
2025-08-22	223.05	231.13	223.05	231.13	228.57	6
2025-08-21	224.66	225.37	224.66	225.19	222.70	52
2025-08-20	227.67	227.98	224.00	227.02	224.51	46
2025-08-19	225.30	226.41	224.12	224.51	222.03	59
2025-08-18	225.00	225.73	219.31	224.16	221.68	64
2025-08-15	216.83	218.73	215.60	217.76	215.35	15
2025-08-14	216.27	219.66	216.27	218.61	216.19	398
2025-08-13	217.00	218.36	214.08	218.36	215.94	138
2025-08-12	220.76	223.63	215.63	215.63	213.24	228
2025-08-11	227.53	231.75	221.08	221.08	218.64	27
2025-08-08	242.52	242.52	227.96	230.80	228.24	723
2025-08-07	244.80	248.08	232.08	232.08	229.51	767

← NewerPage 5 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.