Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	228.22	228.34	220.00	223.65	221.17	157
2025-08-05	229.32	231.20	223.76	225.79	223.29	42
2025-08-04	228.18	232.81	226.57	231.49	228.93	38
2025-08-01	228.10	231.54	225.86	229.06	226.52	349
2025-07-31	240.28	240.28	231.00	234.82	232.22	70
2025-07-30	236.78	237.99	234.75	236.43	233.81	53
2025-07-29	234.82	235.88	233.28	233.74	231.16	30
2025-07-28	238.80	239.50	237.80	238.69	236.05	79
2025-07-25	239.68	239.97	237.05	239.59	236.94	630
2025-07-24	236.35	237.05	235.81	236.34	233.72	99
2025-07-23	233.51	236.39	233.02	235.82	233.21	136
2025-07-22	231.41	233.25	228.09	233.25	230.67	106
2025-07-21	232.11	233.81	228.13	229.62	227.07	59
2025-07-18	227.00	227.00	224.51	224.65	222.16	28
2025-07-17	224.02	225.67	223.20	225.38	222.88	102
2025-07-16	221.77	224.00	219.94	222.38	219.92	76
2025-07-15	222.83	223.82	221.22	222.79	220.32	99
2025-07-14	222.59	223.14	218.08	223.14	220.67	78
2025-07-11	230.90	230.90	224.50	224.78	222.29	103
2025-07-10	234.96	234.96	229.90	231.75	229.18	55
2025-07-09	233.98	234.99	231.11	232.10	229.53	318
2025-07-08	234.72	236.27	232.27	233.75	231.16	106
2025-07-07	232.00	234.73	229.69	230.63	228.08	39
2025-07-03	228.92	233.00	227.68	232.58	230.00	44
2025-07-02	233.21	233.80	222.28	225.44	222.95	2,150
2025-07-01	230.66	234.82	229.95	234.80	232.20	916
2025-06-30	230.00	230.13	227.78	227.78	225.26	187
2025-06-27	225.00	227.57	223.67	226.11	223.61	79
2025-06-26	222.50	226.26	222.00	225.83	223.33	81
2025-06-25	232.36	237.04	222.32	223.37	220.90	691
2025-06-24	234.97	238.29	232.04	233.78	231.19	33
2025-06-23	230.28	233.13	230.20	230.33	227.78	31
2025-06-20	234.92	234.92	231.60	231.60	229.04	47
2025-06-18	239.07	241.56	232.76	233.90	231.31	378
2025-06-17	245.19	246.48	244.20	246.27	243.54	30
2025-06-16	247.95	248.22	244.97	246.42	243.69	157
2025-06-13	249.00	249.97	244.75	247.07	244.33	92
2025-06-12	255.00	255.00	246.08	250.96	248.18	193
2025-06-11	252.30	255.51	252.30	255.39	252.56	82
2025-06-10	256.11	258.45	252.19	252.58	249.78	99
2025-06-09	261.82	267.11	256.58	260.41	257.52	273
2025-06-06	263.93	266.74	263.93	265.28	262.34	113
2025-06-05	264.75	267.18	263.50	264.34	261.41	112
2025-06-04	262.25	266.37	260.76	263.85	260.93	30
2025-06-03	260.00	263.71	257.95	262.02	259.12	584
2025-06-02	256.64	259.62	253.50	257.79	254.93	404
2025-05-30	255.95	255.97	253.63	255.97	253.14	104
2025-05-29	260.06	260.74	254.98	256.15	253.31	89
2025-05-28	260.28	262.25	260.19	260.76	257.87	24
2025-05-27	261.15	261.15	253.98	258.64	255.78	261
2025-05-23	258.01	258.35	255.75	257.46	254.24	510
2025-05-22	255.12	259.75	255.12	258.67	255.43	62
2025-05-21	260.89	261.07	257.81	258.20	254.97	22
2025-05-20	257.24	260.15	257.24	260.15	256.90	13
2025-05-19	256.35	258.99	256.35	258.39	255.16	115
2025-05-16	255.80	260.59	255.80	260.13	256.88	36
2025-05-15	254.59	258.02	251.69	257.02	253.81	219
2025-05-14	258.26	261.86	256.64	257.74	254.52	385
2025-05-13	257.12	261.02	257.12	260.58	257.32	168
2025-05-12	256.00	259.02	252.43	255.45	252.26	337

← NewerPage 6 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.