Paycom Software Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	227.16	227.17	224.08	226.61	223.00	567
2024-11-07	229.00	230.70	226.99	227.65	224.02	938
2024-11-06	222.46	232.01	222.46	231.70	228.01	2,034
2024-11-05	212.00	218.50	209.82	216.84	213.38	908
2024-11-04	210.65	213.00	208.74	211.98	208.60	13,279
2024-11-01	206.13	212.46	202.79	209.49	206.15	1,783
2024-10-31	187.89	220.85	187.89	211.34	207.97	7,800
2024-10-30	168.52	174.70	166.35	172.25	169.51	1,552
2024-10-29	166.80	169.55	165.55	168.61	165.92	307
2024-10-28	165.01	168.27	164.70	168.16	165.48	2,371
2024-10-25	166.58	166.60	164.12	164.56	161.94	999
2024-10-24	166.92	166.99	164.35	164.97	162.34	213
2024-10-23	166.40	167.10	162.90	162.98	160.38	506
2024-10-22	167.40	167.92	165.50	166.71	164.05	253
2024-10-21	166.48	172.00	165.76	170.86	168.13	761
2024-10-18	166.65	167.00	164.43	165.37	162.73	298
2024-10-17	165.00	165.00	161.42	163.99	161.38	3,243
2024-10-16	164.95	166.00	162.81	163.21	160.61	236
2024-10-15	164.92	169.02	164.50	166.02	163.37	309
2024-10-14	163.16	164.57	162.49	164.05	161.44	549
2024-10-11	162.75	165.04	161.86	163.34	160.74	525
2024-10-10	162.93	163.87	161.21	162.88	160.28	270
2024-10-09	159.00	162.89	159.00	162.48	159.89	363
2024-10-08	159.83	165.34	156.00	162.00	159.42	637
2024-10-07	168.25	169.08	164.46	164.62	162.00	609
2024-10-04	167.05	168.39	166.52	166.88	164.22	79
2024-10-03	167.00	167.00	164.90	166.49	163.84	192
2024-10-02	166.53	167.23	165.53	166.86	164.20	118
2024-10-01	166.75	167.27	163.00	165.07	162.44	682
2024-09-30	168.48	168.48	166.00	166.00	163.35	277
2024-09-27	167.71	170.21	167.46	167.99	165.31	12,568
2024-09-26	168.98	169.65	158.39	165.93	163.28	1,032
2024-09-25	172.49	174.40	169.62	169.76	167.05	253
2024-09-24	174.18	175.00	172.51	172.67	169.92	310
2024-09-23	170.70	172.65	168.86	172.24	169.50	366
2024-09-20	172.15	173.76	169.00	170.41	167.69	253
2024-09-19	174.00	175.00	171.52	173.62	170.85	303
2024-09-18	168.99	172.52	168.53	172.52	169.77	60
2024-09-17	169.51	172.37	168.48	169.34	166.64	182
2024-09-16	170.20	172.11	169.31	170.47	167.75	415
2024-09-13	167.97	170.90	167.84	170.00	167.29	512
2024-09-12	169.81	169.81	166.17	167.80	165.13	361
2024-09-11	167.50	167.50	160.93	166.22	163.57	327
2024-09-10	164.72	165.24	161.91	165.24	162.61	460
2024-09-09	155.69	163.99	154.96	163.99	161.38	440
2024-09-06	155.56	158.13	153.30	154.23	151.77	320
2024-09-05	158.52	160.36	156.95	158.02	155.50	293
2024-09-04	160.41	162.21	159.86	160.18	157.63	88
2024-09-03	162.00	163.66	160.46	160.64	158.08	502
2024-08-30	163.55	164.95	161.57	162.35	159.76	11,417
2024-08-29	164.72	165.22	162.25	164.97	162.34	249
2024-08-28	163.13	165.63	161.43	163.09	160.49	820
2024-08-27	164.08	164.30	162.26	163.00	160.40	74
2024-08-23	161.00	163.04	159.91	162.45	159.49	90
2024-08-22	160.95	160.95	159.35	160.05	157.14	5
2024-08-21	159.90	161.46	157.46	161.46	158.52	862
2024-08-20	158.20	158.20	157.66	157.71	154.84	170
2024-08-19	160.93	160.93	158.30	160.09	157.18	133
2024-08-16	158.70	160.35	157.61	159.50	156.59	487
2024-08-15	158.64	160.33	156.27	158.23	155.35	130

← NewerPage 9 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.