Paycom Software, Inc. (BIT:1PAYC)
Italy · Delayed Price · Currency is EUR 184.50
-3.85 (-2.04%)
At close: Sep 19, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - | - |
| Aug 21, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.03% | - |
| Aug 20, 2025 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0.88% | - |
| Aug 19, 2025 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 0.52% | - |
| Aug 18, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 2.73% | - |
| Aug 14, 2025 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | 0.30% | - |
| Aug 13, 2025 | 184.50 | 184.50 | 184.50 | 186.30 | 186.30 | -0.37% | 30 |
| Aug 12, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -3.26% | - |
| Aug 11, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -1.80% | - |
| Aug 8, 2025 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | -7.10% | - |
| Aug 7, 2025 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 10.31% | - |
| Aug 6, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.77% | - |
| Aug 5, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -3.73% | - |
| Aug 4, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 2.65% | - |
| Aug 1, 2025 | 195.80 | 195.80 | 195.80 | 195.90 | 195.90 | -4.95% | 5 |
| Jul 31, 2025 | 212.80 | 212.80 | 212.80 | 206.10 | 206.10 | -0.53% | 40 |
| Jul 30, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 2.12% | - |
| Jul 29, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.78% | - |
| Jul 28, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.39% | - |
| Jul 25, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 1.24% | - |
| Jul 24, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -0.15% | - |
| Jul 23, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.54% | - |
| Jul 22, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 1.53% | - |
| Jul 21, 2025 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 0.88% | - |
| Jul 18, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.03% | - |
| Jul 17, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 2.70% | - |
| Jul 16, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -2.08% | - |
| Jul 15, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 1.66% | - |
| Jul 14, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | -1.30% | - |
| Jul 11, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -2.71% | - |