Paycom Software, Inc. (BIT:1PAYC)
Italy · Delayed Price · Currency is EUR 99.24
0.00 (0.00%)
Last updated: Apr 15, 2026, 9:00 AM CET
BIT:1PAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.80% | - |
| Apr 15, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 4.09% | - |
| Apr 14, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 2.23% | - |
| Apr 13, 2026 | 99.90 | 99.90 | 99.90 | 99.24 | 99.24 | 4.73% | 2 |
| Apr 10, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | -2.33% | - |
| Apr 9, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -7.69% | - |
| Apr 8, 2026 | 107.05 | 107.05 | 107.05 | 105.10 | 105.10 | -5.32% | 30 |
| Apr 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.37% | - |
| Apr 2, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 3.45% | - |
| Apr 1, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -3.06% | - |
| Mar 31, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 1.05% | - |
| Mar 30, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 1.84% | - |
| Mar 27, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -2.18% | - |
| Mar 26, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 4.36% | - |
| Mar 25, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -5.26% | - |
| Mar 24, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 0.80% | - |
| Mar 23, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -2.58% | - |
| Mar 20, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.79% | - |
| Mar 19, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -6.30% | - |
| Mar 18, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -1.31% | - |
| Mar 17, 2026 | 97.88 | 104.00 | 97.88 | 114.15 | 114.15 | 6.63% | 35 |
| Mar 16, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -5.14% | - |
| Mar 13, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 2.22% | - |
| Mar 12, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -3.16% | - |
| Mar 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.83% | - |
| Mar 10, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -6.20% | - |
| Mar 9, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 3.02% | - |
| Mar 6, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 1.00% | - |
| Mar 5, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.38 | -0.52% | - |
| Mar 4, 2026 | 115.45 | 115.45 | 115.45 | 115.30 | 114.97 | -2.62% | 5 |
| Mar 3, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.07 | 8.18% | - |
| Mar 2, 2026 | 105.90 | 105.90 | 105.90 | 109.45 | 109.14 | 1.20% | 6 |
| Feb 27, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 107.84 | -1.10% | - |
| Feb 26, 2026 | 105.90 | 105.90 | 105.90 | 109.35 | 109.04 | 7.21% | 15 |
| Feb 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | 0.64% | - |
| Feb 24, 2026 | 101.35 | 101.35 | 101.35 | 101.35 | 101.06 | 4.03% | - |
| Feb 23, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.14 | -1.70% | - |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 99.10 | 98.82 | -2.36% | 3 |
| Feb 19, 2026 | 103.95 | 103.95 | 103.95 | 101.50 | 101.21 | -3.10% | 5 |
| Feb 18, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.45 | 0.82% | - |
| Feb 17, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.61 | -0.95% | - |
| Feb 16, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.60 | 0.62% | - |
| Feb 13, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 103.96 | 4.56% | - |
| Feb 12, 2026 | 91.74 | 99.94 | 91.74 | 99.70 | 99.42 | 0.50% | 11 |
| Feb 11, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 98.92 | -11.78% | - |
| Feb 10, 2026 | 110.60 | 110.60 | 110.60 | 112.45 | 112.13 | 5.89% | 5 |
| Feb 9, 2026 | 108.60 | 108.60 | 108.60 | 106.20 | 105.90 | -0.61% | 195 |
| Feb 6, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.55 | -3.61% | - |
| Feb 5, 2026 | 114.00 | 114.00 | 112.85 | 110.85 | 110.54 | 0.82% | 12 |
| Feb 4, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.64 | 2.14% | - |