Paycom Software, Inc. (LON:0KGH)
London · Delayed Price · Currency is GBP · Price in USD 211.30
-10.45 (-4.71%)
At close: Sep 16, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 217.35 | 217.35 | 214.36 | 214.87 | 214.87 | 1.69% | 67 |
| 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 |
| Aug 14, 2025 | 216.27 | 219.66 | 216.27 | 218.61 | 218.26 | 0.11% | 398 |
| Aug 13, 2025 | 217.00 | 218.36 | 214.08 | 218.36 | 218.01 | 1.27% | 138 |
| Aug 12, 2025 | 220.76 | 223.63 | 215.63 | 215.63 | 215.28 | -2.47% | 228 |
| Aug 11, 2025 | 227.53 | 231.75 | 221.08 | 221.08 | 220.73 | -4.21% | 27 |
| Aug 8, 2025 | 242.52 | 242.52 | 227.96 | 230.80 | 230.43 | -0.55% | 723 |
| Aug 7, 2025 | 244.80 | 248.08 | 232.08 | 232.08 | 231.71 | 3.77% | 767 |
| Aug 6, 2025 | 228.22 | 228.34 | 220.00 | 223.65 | 223.29 | -0.95% | 157 |
| Aug 5, 2025 | 229.32 | 231.20 | 223.76 | 225.79 | 225.42 | -2.46% | 42 |
| Aug 4, 2025 | 228.18 | 232.81 | 226.57 | 231.49 | 231.11 | 1.06% | 38 |
| Aug 1, 2025 | 228.10 | 231.54 | 225.86 | 229.06 | 228.68 | -2.46% | 349 |
| Jul 31, 2025 | 240.28 | 240.28 | 231.00 | 234.82 | 234.44 | -0.68% | 70 |
| Jul 30, 2025 | 236.78 | 237.99 | 234.75 | 236.43 | 236.05 | 1.15% | 53 |
| Jul 29, 2025 | 234.82 | 235.88 | 233.29 | 233.74 | 233.37 | -2.07% | 30 |
| Jul 28, 2025 | 238.80 | 239.50 | 237.80 | 238.69 | 238.30 | -0.38% | 79 |
| Jul 25, 2025 | 239.68 | 239.97 | 237.05 | 239.59 | 239.20 | 1.38% | 630 |
| Jul 24, 2025 | 236.35 | 237.05 | 235.81 | 236.34 | 235.95 | 0.22% | 99 |
| Jul 23, 2025 | 233.51 | 236.39 | 233.02 | 235.82 | 235.44 | 1.10% | 136 |
| Jul 22, 2025 | 231.41 | 233.25 | 228.09 | 233.25 | 232.87 | 1.58% | 106 |
| Jul 21, 2025 | 232.11 | 233.81 | 228.13 | 229.62 | 229.25 | 2.21% | 59 |
| Jul 18, 2025 | 227.00 | 227.00 | 224.51 | 224.65 | 224.29 | -0.32% | 28 |
| Jul 17, 2025 | 224.02 | 225.67 | 223.20 | 225.38 | 225.01 | 1.35% | 102 |
| Jul 16, 2025 | 221.77 | 224.00 | 219.94 | 222.38 | 222.02 | -0.18% | 76 |
| Jul 15, 2025 | 222.83 | 223.82 | 221.22 | 222.79 | 222.43 | -0.16% | 99 |
| Jul 14, 2025 | 222.59 | 223.14 | 218.08 | 223.14 | 222.78 | -0.73% | 78 |
| Jul 11, 2025 | 230.90 | 230.90 | 224.50 | 224.78 | 224.42 | -3.01% | 103 |
| Jul 10, 2025 | 234.96 | 234.96 | 229.90 | 231.75 | 231.37 | -0.15% | 55 |
| Jul 9, 2025 | 233.98 | 234.99 | 231.11 | 232.10 | 231.72 | -0.71% | 318 |