Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 138.05
0.00 (0.00%)
At close: Nov 28, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 174.50 | 174.90 | 171.95 | 172.05 | 171.65 | -1.71% | - |
| Oct 9, 2025 | 175.30 | 176.75 | 175.05 | 175.05 | 174.64 | -0.82% | - |
| Oct 8, 2025 | 174.60 | 177.20 | 173.55 | 176.50 | 176.09 | 1.20% | - |
| Oct 7, 2025 | 170.20 | 174.40 | 170.20 | 174.40 | 173.99 | 2.17% | - |
| Oct 6, 2025 | 171.50 | 171.80 | 170.60 | 170.70 | 170.30 | -0.64% | - |
| Oct 3, 2025 | 171.30 | 172.20 | 170.10 | 171.80 | 171.40 | 0.09% | - |
| Oct 2, 2025 | 168.80 | 171.65 | 168.80 | 171.65 | 171.25 | 0.70% | - |
| Oct 1, 2025 | 176.00 | 176.30 | 170.05 | 170.45 | 170.05 | -3.62% | - |
| Sep 30, 2025 | 184.90 | 184.90 | 176.05 | 176.85 | 176.44 | -4.71% | - |
| Sep 29, 2025 | 185.05 | 185.80 | 184.60 | 185.60 | 185.17 | -0.22% | - |
| Sep 26, 2025 | 184.20 | 186.25 | 184.20 | 186.00 | 185.57 | 1.06% | 60 |
| Sep 25, 2025 | 184.40 | 184.40 | 182.90 | 184.05 | 183.62 | -0.38% | - |
| Sep 24, 2025 | 185.50 | 186.80 | 184.50 | 184.75 | 184.32 | -0.43% | - |
| Sep 23, 2025 | 185.70 | 185.70 | 183.60 | 185.55 | 185.12 | -0.38% | - |
| Sep 22, 2025 | 183.35 | 187.25 | 182.55 | 186.25 | 185.82 | 0.89% | 80 |