Paycom Software Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 248.96 | 263.90 | 248.96 | 263.51 | 263.51 | 337 |
| 2026-10-19 | 247.51 | 257.75 | 247.51 | 253.88 | 253.88 | 67 |
| 2026-10-16 | 253.94 | 260.14 | 245.60 | 247.73 | 247.73 | 438 |
| 2026-10-15 | 237.90 | 249.84 | 237.90 | 249.84 | 249.84 | 510 |
| 2026-10-14 | 232.50 | 239.65 | 232.50 | 237.71 | 237.71 | 423 |
| 2026-10-13 | 233.50 | 239.00 | 233.09 | 235.26 | 235.26 | 59 |
| 2026-10-12 | 232.30 | 238.11 | 229.99 | 235.44 | 235.44 | 157 |
| 2026-10-09 | 226.42 | 233.00 | 226.42 | 230.99 | 230.99 | 247 |
| 2026-10-08 | 221.35 | 229.16 | 221.35 | 228.75 | 228.75 | 438 |
| 2026-10-07 | 222.94 | 228.28 | 219.36 | 224.35 | 224.35 | 449 |
| 2026-10-06 | 233.39 | 233.39 | 220.78 | 220.78 | 220.78 | 209 |
| 2026-10-05 | 217.00 | 224.66 | 217.00 | 221.79 | 221.79 | 401 |
| 2026-10-02 | 235.18 | 235.18 | 222.20 | 222.49 | 222.49 | 902 |
| 2026-10-01 | 220.65 | 231.66 | 220.20 | 228.58 | 228.58 | 1,065 |
| 2026-09-30 | 224.49 | 224.49 | 213.21 | 218.57 | 218.57 | 11 |
| 2026-09-29 | 220.39 | 220.39 | 214.01 | 216.48 | 216.48 | 149 |
| 2026-09-28 | 211.00 | 221.64 | 211.00 | 221.23 | 221.23 | 1,198 |
| 2026-09-25 | 222.83 | 223.46 | 218.13 | 221.78 | 221.78 | 393 |
| 2026-09-24 | 220.50 | 224.99 | 220.50 | 222.45 | 222.45 | 62 |
| 2026-09-23 | 224.00 | 227.27 | 218.90 | 221.80 | 221.80 | 47 |
| 2026-09-22 | 227.40 | 231.45 | 223.05 | 224.38 | 224.38 | 1,719 |
| 2026-09-21 | 232.81 | 232.81 | 220.35 | 226.20 | 226.20 | 503 |
| 2026-09-18 | 223.69 | 228.62 | 221.37 | 225.36 | 225.36 | 51 |
| 2026-09-17 | 232.38 | 232.38 | 225.10 | 228.66 | 228.66 | 881 |
| 2026-09-16 | 222.00 | 228.00 | 220.01 | 227.06 | 227.06 | 15,563 |
| 2026-09-15 | 224.21 | 230.63 | 222.59 | 229.65 | 229.65 | 162 |
| 2026-09-14 | 217.57 | 228.00 | 217.57 | 223.86 | 223.86 | 101 |
| 2026-09-11 | 214.53 | 220.57 | 214.53 | 218.37 | 218.37 | 67 |
| 2026-09-10 | 216.45 | 220.82 | 213.50 | 215.90 | 215.90 | 235 |
| 2026-09-09 | 219.37 | 221.77 | 213.47 | 216.45 | 216.45 | 208 |
| 2026-09-08 | 229.42 | 230.00 | 219.02 | 220.10 | 220.10 | 865 |
| 2026-09-04 | 240.00 | 242.92 | 230.57 | 234.20 | 234.20 | 223 |
| 2026-09-03 | 234.60 | 245.00 | 234.00 | 240.59 | 240.59 | 189 |
| 2026-09-02 | 235.00 | 241.57 | 232.55 | 236.28 | 236.28 | 377 |
| 2026-09-01 | 243.00 | 249.00 | 227.40 | 238.99 | 238.99 | 2,292 |
| 2026-08-31 | 233.73 | 250.00 | 233.17 | 238.24 | 238.24 | 69 |
| 2026-08-28 | 235.00 | 242.30 | 232.00 | 241.37 | 241.37 | 393 |
| 2026-08-27 | 233.00 | 239.65 | 232.95 | 236.73 | 236.73 | 151 |
| 2026-08-26 | 235.00 | 235.00 | 224.99 | 232.67 | 232.67 | 539 |
| 2026-08-25 | 237.67 | 237.67 | 219.40 | 231.22 | 231.22 | 1,510 |
| 2026-08-24 | 234.28 | 235.82 | 225.80 | 230.93 | 230.93 | 213 |
| 2026-08-21 | 220.94 | 230.36 | 220.94 | 225.08 | 224.71 | 206 |
| 2026-08-20 | 212.26 | 226.99 | 212.26 | 225.10 | 224.73 | 93 |
| 2026-08-19 | 215.70 | 222.87 | 209.88 | 222.00 | 221.63 | 367 |
| 2026-08-18 | 223.29 | 223.29 | 213.90 | 219.30 | 218.93 | 97 |
| 2026-08-17 | 218.00 | 223.80 | 210.94 | 214.71 | 214.35 | 42 |
| 2026-08-14 | 221.00 | 231.00 | 216.74 | 218.80 | 218.44 | 162 |
| 2026-08-13 | 209.17 | 218.41 | 208.69 | 210.54 | 210.19 | 355 |
| 2026-08-12 | 214.35 | 214.35 | 204.18 | 206.66 | 206.32 | 401 |
| 2026-08-11 | 210.50 | 216.00 | 203.57 | 213.19 | 212.83 | 265 |
| 2026-08-10 | 216.00 | 222.00 | 210.06 | 211.40 | 211.05 | 504 |
| 2026-08-07 | 216.00 | 224.00 | 210.13 | 217.76 | 217.40 | 730 |
| 2026-08-06 | 196.51 | 220.50 | 190.00 | 213.18 | 212.82 | 3,822 |
| 2026-08-05 | 175.35 | 179.00 | 169.50 | 175.00 | 174.71 | 508 |
| 2026-08-04 | 168.67 | 173.64 | 164.26 | 172.67 | 172.38 | 248 |
| 2026-08-03 | 160.00 | 172.95 | 160.00 | 167.12 | 166.84 | 320 |
| 2026-07-31 | 154.75 | 163.69 | 154.75 | 163.47 | 163.20 | 158 |
| 2026-07-30 | 169.00 | 175.34 | 156.28 | 161.27 | 161.00 | 219 |
| 2026-07-29 | 158.40 | 172.57 | 154.14 | 171.55 | 171.26 | 895 |
| 2026-07-28 | 151.66 | 164.09 | 151.66 | 161.96 | 161.69 | 1,174 |
Page 1 of 20 · 1,178 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.