Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	201.65	204.10	200.47	203.84	200.92	170
2025-02-07	209.96	209.96	201.60	201.60	198.71	160
2025-02-06	206.77	208.00	204.66	204.66	201.73	225
2025-02-05	202.04	205.28	199.59	203.77	200.85	512
2025-02-04	204.22	205.48	203.40	204.83	201.90	223
2025-02-03	201.10	205.62	200.71	205.17	202.23	374
2025-01-31	206.59	211.63	205.27	211.59	208.56	1,217
2025-01-30	206.77	208.65	205.58	206.00	203.05	294
2025-01-29	212.83	213.04	206.00	207.18	204.21	697
2025-01-28	210.04	217.09	210.04	214.56	211.49	438
2025-01-27	205.01	213.52	202.50	211.57	208.54	2,222
2025-01-24	206.91	210.03	204.29	207.40	204.43	625
2025-01-23	206.28	207.50	204.15	204.63	201.69	201
2025-01-22	209.52	209.52	206.41	206.49	203.53	486
2025-01-21	209.90	212.00	208.30	209.71	206.71	429
2025-01-17	210.16	210.37	206.09	209.31	206.31	238
2025-01-16	206.63	207.76	203.96	206.37	203.41	165
2025-01-15	205.62	207.50	204.87	205.73	202.78	524
2025-01-14	200.46	203.18	200.00	201.58	198.69	138
2025-01-13	201.43	201.51	199.43	201.51	198.62	246
2025-01-10	198.91	202.73	195.50	202.73	199.82	226
2025-01-08	202.46	202.46	197.77	199.29	196.43	396
2025-01-07	206.46	206.46	203.15	203.42	200.51	2,576
2025-01-06	206.00	214.60	204.03	208.24	205.26	491
2025-01-03	203.21	205.76	200.67	201.63	198.74	168
2025-01-02	208.68	208.68	199.97	200.61	197.73	186
2024-12-31	205.13	205.59	203.90	204.01	201.09	109
2024-12-30	204.44	205.29	201.86	204.09	201.17	542
2024-12-27	207.00	209.98	205.00	205.43	202.49	82
2024-12-24	206.60	209.13	205.41	208.58	205.59	47
2024-12-23	206.90	207.95	203.96	207.95	204.97	105
2024-12-20	205.27	210.17	204.45	207.71	204.73	166
2024-12-19	212.00	213.79	205.75	206.56	203.60	400
2024-12-18	232.97	234.10	216.39	216.39	213.29	829
2024-12-17	233.71	236.35	231.23	236.32	232.93	825
2024-12-16	234.50	235.83	231.92	232.96	229.62	169
2024-12-13	239.99	239.99	233.63	233.66	230.31	727
2024-12-12	240.00	240.50	238.22	239.24	235.81	8,886
2024-12-11	238.97	242.21	235.45	241.03	237.57	913
2024-12-10	232.80	236.04	232.80	235.06	231.69	714
2024-12-09	238.28	238.28	231.69	234.20	230.84	758
2024-12-06	233.00	238.18	233.00	235.74	232.36	3,342
2024-12-05	231.37	232.99	228.00	229.16	225.88	1,048
2024-12-04	231.12	231.71	226.92	229.52	226.23	720
2024-12-03	230.29	232.57	228.92	230.55	227.25	529
2024-12-02	231.93	234.14	231.14	233.57	230.22	338
2024-11-29	235.30	236.15	230.96	231.92	228.60	628
2024-11-27	237.69	237.69	231.53	235.00	231.63	336
2024-11-26	233.45	236.20	232.33	236.20	232.82	405
2024-11-25	232.85	236.32	230.48	234.27	230.91	1,189
2024-11-22	219.01	229.89	219.01	229.89	226.23	522
2024-11-21	221.50	227.00	219.78	226.84	223.23	545
2024-11-20	219.48	219.48	216.00	218.35	214.87	387
2024-11-19	213.94	218.54	213.00	218.54	215.05	432
2024-11-18	219.55	221.05	217.60	217.60	214.13	1,430
2024-11-15	224.47	225.94	220.80	221.59	218.06	652
2024-11-14	228.39	228.67	223.50	225.05	221.46	237
2024-11-13	227.99	230.90	227.75	229.03	225.38	746
2024-11-12	226.29	230.00	226.29	229.79	226.13	361
2024-11-11	231.15	231.60	226.63	229.11	225.46	840

← NewerPage 8 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.