Paycom Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-30 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-29 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-28 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-27 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-23 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-22 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-21 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-20 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-17 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-16 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-15 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-14 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-13 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-10 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-09 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-08 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-07 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-06 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-03 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 0 |
| 2021-12-02 | 81.440 | 81.440 | 81.440 | 81.440 | 79.818 | 3 |
| 2021-12-01 | 82.320 | 82.320 | 82.320 | 82.320 | 80.680 | 2 |
| 2021-11-30 | 88.000 | 88.000 | 82.320 | 82.320 | 80.680 | 12 |
| 2021-11-29 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 0 |
| 2021-11-26 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 0 |
| 2021-11-25 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 0 |
| 2021-11-24 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 0 |
| 2021-11-23 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 0 |
| 2021-11-22 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 0 |
| 2021-11-19 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 0 |
| 2021-11-18 | 88.040 | 88.040 | 88.040 | 88.040 | 86.287 | 12 |
| 2021-11-17 | 89.110 | 89.110 | 89.110 | 89.110 | 87.335 | 0 |
| 2021-11-16 | 87.720 | 89.120 | 87.720 | 89.110 | 87.335 | 2,300 |
| 2021-11-12 | 90.450 | 90.450 | 90.450 | 90.450 | 88.649 | 0 |
| 2021-11-11 | 90.540 | 90.540 | 90.450 | 90.450 | 88.649 | 250 |
| 2021-11-10 | 93.780 | 93.780 | 93.780 | 93.780 | 91.912 | 0 |
| 2021-11-09 | 93.780 | 93.780 | 93.780 | 93.780 | 91.912 | 30 |
| 2021-11-08 | 96.300 | 96.300 | 93.780 | 93.780 | 91.912 | 4 |
| 2021-11-05 | 95.410 | 95.900 | 94.400 | 94.400 | 92.520 | 9 |
| 2021-11-04 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
| 2021-11-03 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
| 2021-11-01 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
| 2021-10-29 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
| 2021-10-28 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
| 2021-10-27 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
| 2021-10-26 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
| 2021-10-25 | 93.360 | 93.360 | 93.360 | 93.360 | 91.501 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0429 USD |
| 2026-05-22 | 0.0437 USD |
| 2026-03-05 | 0.0445 USD |
| 2025-11-19 | 0.0461 USD |
| 2025-08-21 | 0.0459 USD |
| 2025-05-23 | 0.0470 USD |
| 2025-03-06 | 0.0482 USD |
| 2024-11-21 | 0.0994 USD |
| 2024-08-22 | 0.0476 USD |
| 2024-05-24 | 0.0540 USD |
| 2024-02-29 | 0.0426 USD |
| 2023-11-23 | 0.0418 USD |
| 2023-08-24 | 0.0419 USD |
| 2023-05-25 | 0.0410 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.