Paycom Software, Inc. (BIT:1PAYC)
Italy · Delayed Price · Currency is EUR 189.60
+8.05 (4.43%)
At close: Aug 14, 2026
BIT:1PAYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 4.43% | - |
| Aug 13, 2026 | 174.25 | 186.05 | 174.25 | 181.55 | 181.55 | 1.79% | 88 |
| Aug 12, 2026 | 186.40 | 188.55 | 186.40 | 178.35 | 178.35 | -3.49% | 100 |
| Aug 11, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 1.18% | - |
| Aug 10, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -3.51% | - |
| Aug 7, 2026 | 186.60 | 190.15 | 186.60 | 189.30 | 189.30 | 0.91% | 54 |
| Aug 6, 2026 | 172.25 | 186.50 | 171.55 | 187.60 | 187.60 | 24.53% | 452 |
| Aug 5, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 1.76% | - |
| Aug 4, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 1.40% | - |
| Aug 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3.73% | - |
| Jul 31, 2026 | 137.40 | 137.40 | 137.40 | 140.75 | 140.75 | 1.22% | 8 |
| Jul 30, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | -7.15% | - |
| Jul 29, 2026 | 149.35 | 149.35 | 149.35 | 149.75 | 149.75 | 4.36% | 20 |
| Jul 28, 2026 | 141.45 | 141.45 | 141.45 | 143.50 | 143.50 | 6.10% | 2 |
| Jul 27, 2026 | 132.35 | 132.35 | 132.35 | 135.25 | 135.25 | 5.83% | 100 |
| Jul 24, 2026 | 124.80 | 125.00 | 124.80 | 127.80 | 127.80 | 5.88% | 2 |
| Jul 23, 2026 | 120.90 | 120.90 | 120.90 | 120.70 | 120.70 | -2.27% | 40 |
| Jul 22, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -3.52% | - |
| Jul 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.23% | - |
| Jul 20, 2026 | 127.90 | 127.90 | 127.90 | 129.60 | 129.60 | 1.41% | 1 |
| Jul 17, 2026 | 133.00 | 133.00 | 128.00 | 127.80 | 127.80 | -2.18% | 80 |
| Jul 16, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 1.87% | - |
| Jul 15, 2026 | 129.45 | 129.45 | 129.45 | 128.25 | 128.25 | 2.40% | 15 |
| Jul 14, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -1.34% | - |
| Jul 13, 2026 | 124.45 | 124.45 | 124.45 | 126.95 | 126.95 | 3.97% | 2 |
| Jul 10, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 1.79% | - |
| Jul 9, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -1.64% | - |
| Jul 8, 2026 | 126.30 | 126.30 | 126.30 | 121.95 | 121.95 | -3.33% | 1 |
| Jul 7, 2026 | 128.50 | 128.50 | 125.75 | 126.15 | 126.15 | 3.66% | 40 |
| Jul 6, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -6.56% | - |
| Jul 3, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 8.63% | - |
| Jul 2, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 2.26% | - |
| Jul 1, 2026 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 7.72% | - |
| Jun 30, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -4.27% | - |
| Jun 29, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.35% | - |
| Jun 26, 2026 | 109.90 | 109.90 | 109.90 | 113.30 | 113.30 | 2.44% | 42 |
| Jun 25, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.65% | - |
| Jun 24, 2026 | 110.45 | 110.45 | 110.45 | 112.45 | 112.45 | 3.02% | 152 |
| Jun 23, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 1.87% | - |
| Jun 22, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -8.92% | - |
| Jun 19, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 8.63% | - |
| Jun 18, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -1.32% | - |
| Jun 17, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -1.83% | - |
| Jun 16, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -6.56% | - |
| Jun 15, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 3.50% | - |
| 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% | - |