Paycom Software, Inc. (BIT:1PAYC)
Italy · Delayed Price · Currency is EUR 198.85
+0.45 (0.23%)
At close: Oct 2, 2026
BIT:1PAYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | 0.23% | - |
| Oct 1, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 2.82% | - |
| Sep 30, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 1.50% | - |
| Sep 29, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -2.46% | - |
| Sep 28, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 0.15% | - |
| Sep 25, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -1.39% | - |
| Sep 24, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 0.92% | - |
| Sep 23, 2026 | 199.45 | 199.45 | 199.45 | 195.55 | 195.55 | -0.20% | 2 |
| Sep 22, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | -0.33% | - |
| Sep 21, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -0.51% | - |
| Sep 18, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -1.59% | - |
| Sep 17, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 2.24% | - |
| Sep 16, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - | - |
| Sep 15, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 2.05% | - |
| Sep 14, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 2.48% | - |
| Sep 11, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0.67% | - |
| Sep 10, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -0.19% | - |
| Sep 9, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -1.40% | - |
| Sep 8, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -7.40% | - |
| Sep 7, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 1.44% | - |
| Sep 4, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -1.75% | - |
| Sep 3, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 1.03% | - |
| Sep 2, 2026 | 203.60 | 205.00 | 203.60 | 203.30 | 203.30 | -1.55% | 53 |
| Sep 1, 2026 | 208.00 | 208.00 | 206.50 | 206.50 | 206.50 | 1.18% | 5 |
| Aug 31, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -1.92% | - |
| Aug 28, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 1.96% | - |
| Aug 27, 2026 | 203.90 | 204.00 | 203.20 | 204.10 | 204.10 | 3.26% | 113 |
| Aug 26, 2026 | 195.65 | 196.25 | 195.60 | 197.65 | 197.65 | -0.68% | 340 |
| Aug 25, 2026 | 194.65 | 194.65 | 194.65 | 199.00 | 199.00 | 0.79% | 50 |
| Aug 24, 2026 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | 1.07% | - |
| Aug 21, 2026 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | 2.08% | - |
| Aug 20, 2026 | 185.90 | 190.35 | 185.90 | 191.70 | 191.38 | 0.95% | 8 |
| Aug 19, 2026 | 189.10 | 189.10 | 189.10 | 189.90 | 189.58 | -0.24% | 15 |
| Aug 18, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.03 | 3.00% | - |
| Aug 17, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.49 | -2.53% | - |
| Aug 14, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.28 | 4.43% | - |
| Aug 13, 2026 | 174.25 | 186.05 | 174.25 | 181.55 | 181.24 | 1.79% | 88 |
| Aug 12, 2026 | 186.40 | 188.55 | 186.40 | 178.35 | 178.05 | -3.49% | 100 |
| Aug 11, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.49 | 1.18% | - |
| Aug 10, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.34 | -3.51% | - |
| Aug 7, 2026 | 186.60 | 190.15 | 186.60 | 189.30 | 188.98 | 0.91% | 54 |
| Aug 6, 2026 | 172.25 | 186.50 | 171.55 | 187.60 | 187.28 | 24.53% | 452 |
| Aug 5, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.40 | 1.76% | - |
| Aug 4, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 147.80 | 1.40% | - |
| Aug 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.75 | 3.73% | - |
| Jul 31, 2026 | 137.40 | 137.40 | 137.40 | 140.75 | 140.51 | 1.22% | 8 |
| Jul 30, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 138.82 | -7.15% | - |
| Jul 29, 2026 | 149.35 | 149.35 | 149.35 | 149.75 | 149.50 | 4.36% | 20 |
| Jul 28, 2026 | 141.45 | 141.45 | 141.45 | 143.50 | 143.26 | 6.10% | 2 |
| Jul 27, 2026 | 132.35 | 132.35 | 132.35 | 135.25 | 135.02 | 5.83% | 100 |