Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 139.00
-0.95 (-0.68%)
At close: Dec 19, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 139.30 | 139.50 | 137.55 | 139.00 | 139.00 | -0.68% | 10 |
| Dec 18, 2025 | 141.35 | 141.35 | 138.35 | 139.95 | 139.95 | -1.10% | - |
| Dec 17, 2025 | 138.45 | 142.65 | 138.45 | 141.50 | 141.50 | 2.24% | - |
| Dec 16, 2025 | 137.90 | 138.40 | 137.30 | 138.40 | 138.40 | - | 10 |
| Dec 15, 2025 | 141.75 | 141.75 | 138.40 | 138.40 | 138.40 | -2.33% | - |
| Dec 12, 2025 | 141.10 | 142.70 | 141.05 | 141.70 | 141.70 | 0.32% | - |
| Dec 11, 2025 | 138.85 | 143.00 | 138.60 | 141.25 | 141.25 | 1.07% | - |
| Dec 10, 2025 | 139.20 | 139.75 | 138.05 | 139.75 | 139.75 | -0.25% | - |
| Dec 9, 2025 | 140.15 | 141.05 | 139.65 | 140.10 | 140.10 | -0.14% | - |
| Dec 8, 2025 | 141.70 | 141.70 | 138.95 | 140.30 | 140.30 | -1.16% | - |
| Dec 5, 2025 | 141.85 | 143.05 | 141.85 | 141.95 | 141.95 | -0.07% | - |
| Dec 4, 2025 | 140.70 | 142.60 | 140.70 | 142.05 | 142.05 | 0.82% | - |
| Dec 3, 2025 | 138.70 | 140.90 | 138.70 | 140.90 | 140.90 | 1.04% | - |
| Dec 2, 2025 | 138.55 | 140.30 | 138.55 | 139.45 | 139.45 | 0.61% | - |
| Dec 1, 2025 | 137.10 | 140.15 | 136.70 | 138.60 | 138.60 | 0.40% | 6 |
| Nov 28, 2025 | 138.35 | 139.25 | 138.05 | 138.05 | 138.05 | - | - |
| Nov 27, 2025 | 138.05 | 138.10 | 138.05 | 138.05 | 138.05 | -0.22% | - |
| Nov 26, 2025 | 141.55 | 143.50 | 138.35 | 138.35 | 138.35 | -2.54% | 80 |
| Nov 25, 2025 | 137.40 | 141.95 | 137.40 | 141.95 | 141.95 | 3.05% | - |
| Nov 24, 2025 | 139.85 | 139.85 | 137.70 | 137.75 | 137.75 | -1.57% | - |
| Nov 21, 2025 | 138.30 | 141.60 | 138.30 | 139.95 | 139.62 | 1.23% | - |
| Nov 20, 2025 | 139.95 | 139.95 | 137.90 | 138.25 | 137.93 | -0.75% | - |
| Nov 19, 2025 | 138.60 | 139.35 | 138.00 | 139.30 | 138.98 | - | 10 |
| Nov 18, 2025 | 140.00 | 140.85 | 138.05 | 139.30 | 138.98 | -1.21% | 30 |
| Nov 17, 2025 | 142.50 | 143.40 | 140.65 | 141.00 | 140.67 | -1.23% | - |
| Nov 14, 2025 | 140.65 | 142.75 | 140.25 | 142.75 | 142.42 | 1.24% | - |
| Nov 13, 2025 | 144.40 | 144.40 | 141.00 | 141.00 | 140.67 | -1.91% | - |
| Nov 12, 2025 | 146.55 | 146.55 | 143.50 | 143.75 | 143.42 | -1.57% | - |
| Nov 11, 2025 | 143.70 | 146.25 | 142.80 | 146.05 | 145.71 | 1.46% | - |
| Nov 10, 2025 | 141.25 | 143.95 | 140.90 | 143.95 | 143.61 | 2.57% | 77 |
| Nov 7, 2025 | 141.70 | 141.70 | 138.00 | 140.35 | 140.02 | -0.25% | 90 |
| Nov 6, 2025 | 145.35 | 145.35 | 137.80 | 140.70 | 140.37 | -12.14% | 218 |
| Nov 5, 2025 | 157.80 | 161.05 | 157.80 | 160.15 | 159.78 | 1.01% | - |
| Nov 4, 2025 | 158.50 | 160.85 | 156.75 | 158.55 | 158.18 | -1.09% | 75 |
| Nov 3, 2025 | 161.25 | 161.25 | 158.90 | 160.30 | 159.93 | -0.50% | - |
| Oct 31, 2025 | 160.05 | 162.10 | 160.05 | 161.10 | 160.72 | 0.66% | - |
| Oct 30, 2025 | 160.15 | 161.90 | 160.05 | 160.05 | 159.68 | -0.06% | 71 |
| Oct 29, 2025 | 169.40 | 169.40 | 160.15 | 160.15 | 159.78 | -5.26% | - |
| Oct 28, 2025 | 170.15 | 171.95 | 169.05 | 169.05 | 168.66 | -0.79% | - |
| Oct 27, 2025 | 171.95 | 173.50 | 170.40 | 170.40 | 170.00 | -0.61% | - |
| Oct 24, 2025 | 172.05 | 172.95 | 171.45 | 171.45 | 171.05 | -0.35% | - |
| Oct 23, 2025 | 173.50 | 174.20 | 172.05 | 172.05 | 171.65 | -1.32% | 46 |
| Oct 22, 2025 | 177.50 | 177.60 | 174.30 | 174.35 | 173.94 | -2.16% | - |
| Oct 21, 2025 | 171.90 | 178.25 | 171.90 | 178.20 | 177.78 | 2.95% | - |
| Oct 20, 2025 | 171.60 | 173.65 | 171.40 | 173.10 | 172.70 | 0.93% | - |
| Oct 17, 2025 | 169.50 | 172.45 | 169.50 | 171.50 | 171.10 | 0.20% | - |
| Oct 16, 2025 | 170.40 | 171.55 | 170.40 | 171.15 | 170.75 | 0.03% | - |
| Oct 15, 2025 | 172.10 | 172.90 | 171.10 | 171.10 | 170.70 | -1.13% | - |
| Oct 14, 2025 | 172.15 | 174.25 | 172.15 | 173.05 | 172.65 | -0.29% | 10 |
| Oct 13, 2025 | 172.75 | 173.55 | 172.55 | 173.55 | 173.15 | 0.87% | - |