Paycom Software, Inc. (BIT:1PAYC)
Italy · Delayed Price · Currency is EUR 99.20
-13.25 (-11.78%)
At close: Feb 11, 2026
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -11.78% | - |
| Feb 10, 2026 | 110.60 | 110.60 | 110.60 | 112.45 | 112.45 | 5.89% | 5 |
| Feb 9, 2026 | 108.60 | 108.60 | 108.60 | 106.20 | 106.20 | -0.61% | 195 |
| Feb 6, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -3.61% | - |
| Feb 5, 2026 | 114.00 | 114.00 | 112.85 | 110.85 | 110.85 | 0.82% | 12 |
| Feb 4, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 2.14% | - |
| Feb 3, 2026 | 107.25 | 111.00 | 107.25 | 107.65 | 107.65 | -6.19% | 20 |
| Feb 2, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 2.09% | - |
| Jan 30, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.99% | - |
| Jan 29, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -6.23% | - |
| Jan 28, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.71% | - |
| Jan 27, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -3.35% | - |
| Jan 26, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -3.92% | - |
| Jan 23, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -0.58% | - |
| Jan 22, 2026 | 129.70 | 129.70 | 129.70 | 129.50 | 129.50 | 1.85% | 10 |
| Jan 21, 2026 | 128.30 | 128.30 | 128.30 | 127.15 | 127.15 | 0.43% | 18 |
| Jan 20, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -1.56% | - |
| Jan 19, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -0.73% | - |
| Jan 16, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -3.43% | - |
| Jan 15, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -0.15% | - |
| Jan 14, 2026 | 133.00 | 133.00 | 133.00 | 134.35 | 134.35 | 0.90% | 6 |
| Jan 13, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -2.13% | - |
| Jan 12, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 1.19% | - |
| Jan 9, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -0.07% | - |
| Jan 8, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 0.26% | - |
| Jan 7, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 1.47% | - |
| Jan 6, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 0.88% | - |
| Jan 5, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -0.53% | - |
| Jan 2, 2026 | 133.50 | 133.50 | 133.50 | 131.80 | 131.80 | -3.44% | 6 |
| Dec 30, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 1.07% | - |
| Dec 29, 2025 | 136.70 | 136.70 | 136.70 | 135.05 | 135.05 | -0.81% | 2 |
| Dec 23, 2025 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | -2.85% | - |
| Dec 22, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0.25% | - |
| Dec 19, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -1.03% | - |
| Dec 18, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | -1.15% | - |
| Dec 17, 2025 | 144.95 | 144.95 | 144.95 | 142.90 | 142.90 | 3.63% | 5 |
| Dec 16, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 0.29% | - |
| Dec 15, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -4.38% | - |
| Dec 12, 2025 | 142.60 | 142.60 | 142.60 | 143.80 | 143.80 | 1.84% | 30 |
| Dec 11, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 6.29% | - |
| Dec 10, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -2.64% | - |
| Dec 9, 2025 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -3.30% | - |
| Dec 8, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -1.88% | - |
| Dec 5, 2025 | 145.15 | 145.15 | 145.15 | 143.80 | 143.80 | 1.13% | 4 |
| Dec 4, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0.96% | - |
| Dec 3, 2025 | 140.55 | 140.55 | 140.55 | 140.85 | 140.85 | 0.28% | 1 |
| Dec 2, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 0.75% | - |
| Dec 1, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.04% | - |
| Nov 28, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0.40% | - |
| Nov 27, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.14% | - |