Paycom Software, Inc. (LON:0KGH)
London · Delayed Price · Currency is GBP · Price in USD 201.21
-0.54 (-0.27%)
At close: Oct 24, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 203.70 | 203.70 | 201.21 | 201.21 | 201.21 | -0.27% | 14 |
| Oct 23, 2025 | 201.96 | 203.78 | 200.92 | 201.75 | 201.75 | -1.36% | 78 |
| Oct 22, 2025 | 208.55 | 208.55 | 204.30 | 204.54 | 204.54 | -0.11% | 50 |
| Oct 21, 2025 | 200.00 | 205.85 | 200.00 | 204.76 | 204.76 | 1.29% | 77 |
| Oct 20, 2025 | 200.96 | 202.64 | 200.07 | 202.15 | 202.15 | 0.04% | 50 |
| Oct 17, 2025 | 204.00 | 204.00 | 198.75 | 202.08 | 202.08 | 0.88% | 105 |
| Oct 16, 2025 | 200.48 | 201.25 | 199.86 | 200.31 | 200.31 | -1.17% | 72 |
| Oct 15, 2025 | 202.05 | 202.69 | 200.77 | 202.69 | 202.69 | 0.34% | 59 |
| Oct 14, 2025 | 201.00 | 202.13 | 200.59 | 202.01 | 202.01 | 0.38% | 89 |
| Oct 13, 2025 | 202.47 | 202.47 | 198.80 | 201.24 | 201.24 | 0.62% | 33 |
| Oct 10, 2025 | 203.04 | 204.61 | 199.58 | 200.00 | 200.00 | -1.58% | 140 |
| Oct 9, 2025 | 206.39 | 206.39 | 203.21 | 203.21 | 203.21 | -1.43% | 30 |
| Oct 8, 2025 | 205.00 | 206.17 | 202.93 | 206.17 | 206.17 | 3.07% | 64 |
| Oct 7, 2025 | 201.10 | 203.00 | 199.89 | 200.04 | 200.04 | -0.59% | 30 |
| Oct 6, 2025 | 204.48 | 204.48 | 200.15 | 201.22 | 201.22 | -0.12% | 311 |
| Oct 3, 2025 | 201.00 | 203.08 | 200.35 | 201.46 | 201.46 | 0.60% | 744 |
| Oct 2, 2025 | 200.00 | 203.15 | 198.12 | 200.26 | 200.26 | -0.04% | 73 |
| Oct 1, 2025 | 208.66 | 209.00 | 199.86 | 200.34 | 200.34 | -3.59% | 838 |
| Sep 30, 2025 | 213.64 | 215.99 | 207.47 | 207.80 | 207.80 | -4.28% | 378 |
| Sep 29, 2025 | 217.30 | 218.33 | 216.23 | 217.09 | 217.09 | -0.26% | 55 |
| Sep 26, 2025 | 218.00 | 218.64 | 215.18 | 217.66 | 217.66 | 1.65% | 405 |
| Sep 25, 2025 | 215.62 | 216.75 | 214.13 | 214.13 | 214.13 | -1.55% | 68 |
| Sep 24, 2025 | 219.92 | 220.61 | 217.31 | 217.49 | 217.49 | -0.69% | 159 |
| Sep 23, 2025 | 220.34 | 221.76 | 217.31 | 219.00 | 219.00 | -0.88% | 925 |
| Sep 22, 2025 | 215.01 | 220.94 | 215.01 | 220.94 | 220.94 | 1.94% | 13 |
| Sep 19, 2025 | 215.07 | 218.76 | 215.07 | 216.73 | 216.73 | -0.18% | 237 |
| Sep 18, 2025 | 216.01 | 217.90 | 215.30 | 217.11 | 217.11 | 0.80% | 27 |
| Sep 17, 2025 | 217.35 | 217.35 | 213.68 | 215.39 | 215.39 | 1.94% | 139 |
| Sep 16, 2025 | 218.25 | 218.30 | 210.83 | 211.30 | 211.30 | -4.71% | 159 |
| Sep 15, 2025 | 223.02 | 223.70 | 221.03 | 221.75 | 221.75 | -0.46% | 58 |
| Sep 12, 2025 | 228.00 | 228.00 | 222.18 | 222.77 | 222.77 | -1.41% | 5,296 |
| Sep 11, 2025 | 222.77 | 226.39 | 219.72 | 225.96 | 225.96 | 2.00% | 32 |
| Sep 10, 2025 | 221.31 | 223.73 | 219.95 | 221.52 | 221.52 | -0.22% | 34 |
| Sep 9, 2025 | 222.92 | 224.50 | 219.74 | 222.01 | 222.01 | -0.67% | 214 |
| Sep 8, 2025 | 223.39 | 223.65 | 222.14 | 223.51 | 223.51 | -0.15% | 83 |
| Sep 5, 2025 | 224.65 | 227.30 | 223.84 | 223.84 | 223.84 | -0.53% | 36 |
| Sep 4, 2025 | 221.54 | 225.02 | 220.30 | 225.02 | 225.02 | 2.47% | 152 |
| Sep 3, 2025 | 218.16 | 219.91 | 217.68 | 219.59 | 219.59 | 0.07% | 72 |
| Sep 2, 2025 | 224.00 | 224.19 | 217.42 | 219.43 | 219.43 | -3.21% | 391 |
| Aug 29, 2025 | 225.85 | 227.00 | 223.76 | 226.71 | 226.71 | -0.13% | 35 |
| Aug 28, 2025 | 223.74 | 228.96 | 223.74 | 227.00 | 227.00 | -0.01% | 65 |
| Aug 27, 2025 | 226.03 | 228.48 | 226.03 | 227.01 | 227.01 | 0.17% | 120 |
| Aug 26, 2025 | 231.41 | 231.41 | 226.37 | 226.63 | 226.63 | -1.94% | 30 |
| Aug 25, 2025 | 232.98 | 233.90 | 230.68 | 231.12 | 231.12 | - | 217 |
| Aug 22, 2025 | 223.05 | 231.13 | 223.05 | 231.13 | 230.76 | 2.64% | 6 |
| Aug 21, 2025 | 224.66 | 225.37 | 224.66 | 225.19 | 224.83 | -0.81% | 52 |
| Aug 20, 2025 | 227.67 | 227.98 | 224.00 | 227.02 | 226.66 | 1.12% | 46 |
| Aug 19, 2025 | 225.30 | 226.41 | 224.12 | 224.52 | 224.15 | 0.16% | 59 |
| Aug 18, 2025 | 225.00 | 225.73 | 219.31 | 224.16 | 223.80 | 2.94% | 64 |
| Aug 15, 2025 | 216.83 | 218.73 | 215.60 | 217.76 | 217.41 | -0.39% | 15 |