Paycom Software, Inc. (BIT:1PAYC)
Italy · Delayed Price · Currency is EUR 115.60
-1.10 (-0.94%)
At close: Jun 12, 2026
BIT:1PAYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 114.10 | 114.10 | 114.10 | 115.60 | 115.60 | -0.94% | 30 |
| Jun 11, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -2.42% | - |
| Jun 10, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 2.53% | - |
| Jun 9, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.10% | - |
| Jun 8, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.13% | - |
| Jun 5, 2026 | 120.25 | 120.25 | 120.25 | 118.10 | 118.10 | -2.36% | 7 |
| Jun 4, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 2.80% | - |
| Jun 3, 2026 | 118.00 | 118.00 | 118.00 | 117.65 | 117.65 | -5.50% | 10 |
| Jun 2, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -2.39% | - |
| Jun 1, 2026 | 124.60 | 124.60 | 124.20 | 127.55 | 127.55 | 5.20% | 22 |
| May 29, 2026 | 119.20 | 119.20 | 119.20 | 121.25 | 121.25 | 3.10% | 6 |
| May 28, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 1.47% | - |
| May 27, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.34% | - |
| May 26, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -10.05% | - |
| May 25, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 9.30% | - |
| May 22, 2026 | 115.55 | 115.55 | 115.55 | 118.30 | 118.30 | 2.34% | 5 |
| May 21, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.94% | - |
| May 20, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -1.98% | - |
| May 19, 2026 | 123.20 | 123.95 | 123.20 | 121.50 | 121.50 | 1.08% | 42 |
| May 18, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.09% | - |
| May 15, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 3.30% | - |
| May 14, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -0.90% | - |
| May 13, 2026 | 117.65 | 117.65 | 117.65 | 116.15 | 116.15 | -2.80% | 9 |
| May 12, 2026 | 117.90 | 118.75 | 117.90 | 119.50 | 119.50 | 2.58% | 9 |
| May 11, 2026 | 118.20 | 118.20 | 118.20 | 116.50 | 116.50 | 2.42% | 8 |
| May 8, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -0.78% | - |
| May 7, 2026 | 106.75 | 106.75 | 106.45 | 114.65 | 114.65 | 6.50% | 57 |
| May 6, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -5.20% | - |
| May 5, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | -1.22% | - |
| May 4, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 6.39% | - |
| Apr 30, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -0.28% | - |
| Apr 29, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 4.03% | - |
| Apr 28, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.29% | - |
| Apr 27, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -0.95% | - |
| Apr 24, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.14% | - |
| Apr 23, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -6.92% | - |
| Apr 22, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 2.16% | - |
| Apr 21, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 0.59% | - |
| Apr 20, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 3.91% | - |
| Apr 17, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -0.19% | - |
| 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% | - |