Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	249.04	254.93	249.04	254.93	251.74	42
2025-05-08	239.45	250.59	237.30	249.04	245.92	1,154
2025-05-07	225.05	229.99	224.01	226.83	223.99	23
2025-05-06	225.11	228.01	221.96	227.49	224.65	3,366
2025-05-02	228.23	233.09	227.99	227.99	225.13	53
2025-05-01	227.72	231.09	224.36	229.22	226.35	261
2025-04-30	227.48	227.48	221.31	224.23	221.43	124
2025-04-29	223.60	228.86	222.60	228.86	226.00	13
2025-04-28	230.00	230.00	225.81	225.81	222.99	53
2025-04-25	227.16	227.16	222.60	226.31	223.48	42
2025-04-24	220.73	224.33	220.09	224.33	221.52	185
2025-04-23	216.05	222.93	216.05	219.70	216.95	46
2025-04-22	207.68	213.07	207.68	209.36	206.74	27
2025-04-17	215.48	217.29	214.00	217.29	214.57	202
2025-04-16	216.99	218.51	216.99	217.62	214.90	73
2025-04-15	220.88	223.66	218.40	219.57	216.82	18
2025-04-14	219.11	221.11	216.34	216.81	214.10	233
2025-04-11	211.44	215.30	208.69	215.30	212.61	74
2025-04-10	211.86	219.12	206.20	210.62	207.98	226
2025-04-09	192.93	214.44	191.77	214.44	211.76	183
2025-04-08	203.61	206.31	198.25	199.28	196.79	93
2025-04-07	193.81	199.85	185.93	196.81	194.34	518
2025-04-04	209.00	209.00	198.81	198.81	196.32	227
2025-04-03	210.00	213.90	207.25	213.90	211.22	139
2025-04-02	219.24	221.89	215.82	220.00	217.25	195
2025-04-01	218.82	219.66	214.38	219.08	216.34	404
2025-03-31	217.16	218.31	215.05	218.17	215.44	87
2025-03-28	226.59	228.45	219.07	219.58	216.83	250
2025-03-27	221.70	225.12	219.18	223.77	220.97	157
2025-03-26	225.30	225.30	222.72	222.72	219.93	23
2025-03-25	225.17	226.81	222.56	222.56	219.77	165
2025-03-24	222.34	223.77	219.00	222.27	219.49	376
2025-03-21	213.19	217.46	211.48	216.26	213.56	65
2025-03-20	216.33	218.04	215.35	216.04	213.34	169
2025-03-19	218.26	220.21	214.50	217.75	215.03	73
2025-03-18	215.88	215.88	211.82	214.56	211.88	239
2025-03-17	216.00	220.72	208.14	219.37	216.63	399
2025-03-14	203.72	207.33	201.18	205.37	202.80	42
2025-03-13	207.86	207.86	198.80	201.96	199.43	280
2025-03-12	211.05	211.05	203.51	206.20	203.62	525
2025-03-11	215.64	216.87	208.94	208.94	206.33	184
2025-03-10	215.38	225.17	214.92	215.49	212.79	508
2025-03-07	205.57	209.41	203.28	203.48	200.57	126
2025-03-06	213.15	215.99	205.05	205.05	202.11	240
2025-03-05	217.21	218.82	214.89	218.13	215.01	191
2025-03-04	218.51	220.38	216.52	220.38	217.22	364
2025-03-03	218.49	224.30	218.49	222.33	219.14	363
2025-02-28	216.16	220.61	215.90	218.07	214.94	182
2025-02-27	220.86	221.21	218.53	219.01	215.87	470
2025-02-26	219.60	222.00	218.00	220.99	217.82	122
2025-02-25	221.00	221.00	217.16	219.73	216.58	479
2025-02-24	213.00	217.81	210.87	216.83	213.72	830
2025-02-21	212.72	214.89	209.79	211.68	208.65	299
2025-02-20	215.90	217.01	210.25	210.53	207.51	461
2025-02-19	212.45	213.26	209.18	213.26	210.20	28,900
2025-02-18	210.58	213.64	208.86	211.02	208.00	3,129
2025-02-14	213.55	213.55	208.36	208.36	205.37	91
2025-02-13	220.51	220.51	200.00	205.67	202.72	168
2025-02-12	200.62	205.46	199.16	205.00	202.06	735
2025-02-11	206.25	206.96	202.22	203.30	200.38	100

← NewerPage 7 of 20 · 1,175 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.