Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 97.76
-4.24 (-4.16%)
At close: Feb 20, 2026
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 102.35 | 102.35 | 97.76 | 97.76 | 97.76 | -4.16% | 1 |
| Feb 19, 2026 | 104.85 | 104.85 | 101.20 | 102.00 | 102.00 | -3.50% | - |
| Feb 18, 2026 | 102.85 | 106.20 | 102.85 | 105.70 | 105.70 | 2.62% | - |
| Feb 17, 2026 | 105.00 | 105.00 | 102.05 | 103.00 | 103.00 | -2.18% | - |
| Feb 16, 2026 | 105.30 | 105.45 | 105.25 | 105.30 | 105.30 | -0.14% | - |
| Feb 13, 2026 | 100.40 | 106.45 | 100.40 | 105.45 | 105.45 | 5.58% | - |
| Feb 12, 2026 | 94.02 | 100.00 | 86.72 | 99.88 | 99.88 | 0.73% | 340 |
| Feb 11, 2026 | 105.25 | 105.25 | 99.16 | 99.16 | 99.16 | -5.61% | - |
| Feb 10, 2026 | 108.15 | 109.40 | 105.05 | 105.05 | 105.05 | -3.22% | - |
| Feb 9, 2026 | 110.10 | 110.10 | 108.55 | 108.55 | 108.55 | -2.16% | 100 |
| Feb 6, 2026 | 110.90 | 111.55 | 108.55 | 110.95 | 110.95 | -0.40% | 10 |
| Feb 5, 2026 | 109.45 | 111.40 | 109.30 | 111.40 | 111.40 | 2.11% | 45 |
| Feb 4, 2026 | 104.85 | 109.10 | 104.05 | 109.10 | 109.10 | 4.00% | 45 |
| Feb 3, 2026 | 112.45 | 112.45 | 104.90 | 104.90 | 104.90 | -6.92% | - |
| Feb 2, 2026 | 112.15 | 113.90 | 112.15 | 112.70 | 112.70 | -0.62% | - |
| Jan 30, 2026 | 111.45 | 114.00 | 111.45 | 113.40 | 113.40 | 0.76% | 85 |
| Jan 29, 2026 | 116.05 | 116.05 | 111.00 | 112.55 | 112.55 | -3.72% | 25 |
| Jan 28, 2026 | 118.15 | 118.70 | 116.90 | 116.90 | 116.90 | -1.10% | 17 |
| Jan 27, 2026 | 123.55 | 123.55 | 118.20 | 118.20 | 118.20 | -4.75% | - |
| Jan 26, 2026 | 126.25 | 126.25 | 122.20 | 124.10 | 124.10 | -3.46% | - |
| Jan 23, 2026 | 129.35 | 129.70 | 128.00 | 128.55 | 128.55 | -0.70% | - |
| Jan 22, 2026 | 127.25 | 129.85 | 127.25 | 129.45 | 129.45 | 1.73% | - |
| Jan 21, 2026 | 125.15 | 127.80 | 125.15 | 127.25 | 127.25 | 1.48% | - |
| Jan 20, 2026 | 124.35 | 126.25 | 124.05 | 125.40 | 125.40 | 0.28% | - |
| Jan 19, 2026 | 125.10 | 125.15 | 124.95 | 125.05 | 125.05 | -2.27% | - |
| Jan 16, 2026 | 131.20 | 131.20 | 127.95 | 127.95 | 127.95 | -2.55% | - |
| Jan 15, 2026 | 132.10 | 133.75 | 131.30 | 131.30 | 131.30 | -0.53% | 7 |
| Jan 14, 2026 | 134.25 | 134.25 | 132.00 | 132.00 | 132.00 | -1.93% | - |
| Jan 13, 2026 | 135.55 | 135.55 | 132.35 | 134.60 | 134.60 | -0.81% | - |
| Jan 12, 2026 | 133.40 | 135.85 | 132.60 | 135.70 | 135.70 | 0.74% | - |
| Jan 9, 2026 | 134.80 | 134.85 | 133.55 | 134.70 | 134.70 | -0.66% | - |
| Jan 8, 2026 | 133.20 | 135.70 | 132.55 | 135.60 | 135.60 | 1.01% | - |
| Jan 7, 2026 | 133.30 | 134.60 | 133.30 | 134.25 | 134.25 | 0.34% | - |
| Jan 6, 2026 | 130.05 | 133.80 | 129.80 | 133.80 | 133.80 | 2.65% | - |
| Jan 5, 2026 | 129.95 | 131.75 | 129.95 | 130.35 | 130.35 | 0.27% | 20 |
| Jan 2, 2026 | 135.15 | 135.60 | 129.80 | 130.00 | 130.00 | -4.24% | 6 |
| Dec 30, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.37% | - |
| Dec 29, 2025 | 135.60 | 136.25 | 135.00 | 136.25 | 136.25 | 0.70% | 7 |
| Dec 23, 2025 | 139.70 | 139.70 | 134.75 | 135.30 | 135.30 | -3.56% | - |
| Dec 22, 2025 | 138.35 | 140.85 | 138.35 | 140.30 | 140.30 | 0.94% | - |
| 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% | - |