Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	22.70	22.70	22.42	22.42	22.42	-1.23%	1,321
Feb 6, 2026	22.36	22.70	22.35	22.70	22.70	0.98%	3,632
Feb 5, 2026	22.48	22.48	22.48	22.48	22.48	3.59%	1
Feb 3, 2026	22.68	22.73	21.70	21.70	21.70	-7.30%	3,632
Feb 2, 2026	24.19	24.19	23.41	23.41	23.41	-0.81%	3,595
Jan 30, 2026	23.12	23.60	23.10	23.60	23.60	1.72%	30,364
Jan 29, 2026	23.09	23.20	22.98	23.20	23.20	-5.15%	32,511
Jan 28, 2026	24.56	24.56	24.46	24.46	24.46	-2.36%	101
Jan 27, 2026	25.05	25.05	25.05	25.05	25.05	-4.13%	1
Jan 26, 2026	26.06	26.13	25.56	26.13	26.13	-3.22%	2,876
Jan 22, 2026	27.00	27.00	27.00	27.00	27.00	2.04%	1
Jan 21, 2026	26.46	26.46	26.46	26.46	26.46	0.11%	1
Jan 20, 2026	26.52	26.52	26.43	26.43	26.43	-2.11%	2
Jan 16, 2026	27.00	27.00	27.00	27.00	27.00	-1.46%	2,500
Jan 15, 2026	27.80	27.80	27.40	27.40	27.40	-1.37%	2,001
Jan 14, 2026	28.18	28.22	27.78	27.78	27.78	-1.49%	4,000
Jan 13, 2026	28.28	28.28	28.20	28.20	28.20	0.36%	101
Jan 12, 2026	28.00	28.40	28.00	28.10	28.10	-	2,102
Jan 9, 2026	27.98	28.10	27.95	28.10	28.10	-	2,001
Jan 8, 2026	28.10	28.10	28.10	28.10	28.10	-0.64%	1
Jan 7, 2026	28.31	28.31	28.28	28.28	28.28	0.82%	105
Jan 6, 2026	27.77	28.05	27.77	28.05	28.05	1.74%	2
Jan 5, 2026	27.93	27.93	27.57	27.57	27.57	-0.72%	101
Jan 2, 2026	29.24	29.24	27.63	27.77	27.77	-6.62%	208
Dec 30, 2025	29.74	29.74	29.74	29.74	29.74	-0.73%	1
Dec 29, 2025	29.96	29.96	29.96	29.96	29.96	0.71%	1
Dec 26, 2025	29.75	29.75	29.75	29.75	29.75	0.95%	1
Dec 23, 2025	29.60	29.60	29.47	29.47	29.47	-3.98%	300
Dec 22, 2025	30.74	30.74	30.69	30.69	30.69	3.65%	4
Dec 19, 2025	29.61	29.61	29.61	29.61	29.61	-3.68%	1,200
Dec 17, 2025	30.74	30.74	30.74	30.74	30.74	3.19%	1
Dec 15, 2025	29.91	29.91	29.79	29.79	29.79	-0.40%	11
Dec 12, 2025	29.91	29.91	29.91	29.91	29.91	0.37%	1
Dec 10, 2025	29.91	29.91	29.61	29.80	29.80	0.74%	2,611
Dec 9, 2025	30.29	30.29	29.58	29.58	29.58	-0.54%	302
Dec 8, 2025	29.67	29.74	29.67	29.74	29.74	0.64%	101
Dec 4, 2025	29.58	29.58	29.55	29.55	29.55	1.55%	101
Dec 3, 2025	29.10	29.10	29.10	29.10	29.10	0.10%	1
Dec 1, 2025	28.79	29.07	28.79	29.07	29.07	1.25%	102
Nov 28, 2025	28.71	28.71	28.71	28.71	28.71	1.66%	1
Nov 27, 2025	30.25	30.25	28.24	28.24	28.24	-1.98%	2
Nov 26, 2025	29.82	29.82	28.81	28.81	28.81	-1.40%	131
Nov 25, 2025	28.81	29.22	28.81	29.22	29.22	0.76%	106
Nov 24, 2025	29.10	29.10	29.00	29.00	29.00	1.33%	2
Nov 21, 2025	29.00	29.00	28.62	28.62	28.62	0.42%	53
Nov 19, 2025	28.50	28.50	28.50	28.50	28.45	0.21%	1
Nov 18, 2025	28.71	28.71	28.44	28.44	28.39	-3.23%	71
Nov 17, 2025	29.39	29.39	29.39	29.39	29.34	0.93%	1
Nov 14, 2025	29.03	29.12	29.03	29.12	29.07	0.28%	58
Nov 13, 2025	29.24	29.24	29.04	29.04	28.99	-1.49%	51