Paycom Software, Inc. (BIT:1PAYC)
Italy · Delayed Price · Currency is EUR 187.50
0.00 (0.00%)
At close: Oct 31, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 0.43% | - |
| Oct 30, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -2.30% | - |
| Oct 29, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -3.87% | - |
| Oct 28, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.03% | - |
| Oct 27, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -1.29% | - |
| Oct 24, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.26% | - |
| Oct 23, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -1.53% | - |
| Oct 22, 2025 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -0.40% | - |
| Oct 21, 2025 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 1.75% | - |
| Oct 20, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0.93% | - |
| Oct 17, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.06% | - |
| Oct 16, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.89% | - |
| Oct 15, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 0.20% | - |
| Oct 14, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.43% | - |
| Oct 13, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 1.37% | - |
| Oct 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.85% | - |
| Oct 9, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 0.65% | - |
| Oct 8, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 2.06% | - |
| Oct 7, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 0.79% | - |
| Oct 6, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.23% | - |
| Oct 3, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -0.06% | - |
| Oct 2, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -1.89% | - |
| Oct 1, 2025 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -1.41% | - |
| Sep 30, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -3.98% | - |
| Sep 29, 2025 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | -0.73% | - |
| Sep 26, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.58% | - |
| Sep 25, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | -1.08% | - |
| Sep 24, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 0.33% | - |
| Sep 23, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -1.60% | - |
| Sep 22, 2025 | 185.15 | 185.15 | 185.15 | 187.50 | 187.50 | 1.63% | 40 |
| Sep 19, 2025 | 186.25 | 186.25 | 186.25 | 184.50 | 184.50 | -0.38% | 5 |
| Sep 18, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 2.15% | - |
| Sep 17, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | -0.47% | - |
| Sep 16, 2025 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -3.29% | - |
| Sep 15, 2025 | 188.20 | 188.20 | 188.20 | 188.35 | 188.35 | -1.02% | 3 |
| Sep 12, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.68% | - |
| Sep 11, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 1.16% | - |
| Sep 10, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 0.42% | - |
| Sep 9, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -1.02% | - |
| Sep 8, 2025 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -0.13% | - |
| Sep 5, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -1.19% | - |
| Sep 4, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 2.58% | - |
| Sep 3, 2025 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0.19% | - |
| Sep 2, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -2.62% | - |
| Sep 1, 2025 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - | - |
| Aug 29, 2025 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | -0.57% | - |
| Aug 28, 2025 | 186.40 | 186.40 | 186.40 | 194.05 | 194.05 | -1.10% | 40 |
| Aug 27, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 0.64% | - |
| Aug 26, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | -1.17% | - |
| Aug 25, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 1.36% | - |