Paycom Software, Inc. (LON:0KGH)
London · Delayed Price · Currency is GBP · Price in USD 116.53
-2.81 (-2.35%)
Feb 12, 2026, 4:58 PM GMT
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 110.88 | 114.00 | 109.00 | 111.87 | - | -6.26% | 409 |
| Feb 11, 2026 | 126.05 | 127.65 | 118.00 | 119.34 | 119.34 | -5.48% | 311 |
| Feb 10, 2026 | 132.53 | 132.53 | 126.27 | 126.27 | 126.27 | -2.57% | 99 |
| Feb 9, 2026 | 130.99 | 134.04 | 128.64 | 129.60 | 129.60 | -1.25% | 428 |
| Feb 6, 2026 | 127.78 | 135.00 | 127.78 | 131.24 | 131.24 | 0.74% | 72 |
| Feb 5, 2026 | 127.70 | 135.00 | 127.70 | 130.28 | 130.28 | 0.67% | 367 |
| Feb 4, 2026 | 125.31 | 130.37 | 123.00 | 129.41 | 129.41 | 2.53% | 1,198 |
| Feb 3, 2026 | 133.63 | 134.59 | 124.88 | 126.22 | 126.22 | -5.51% | 1,389 |
| Feb 2, 2026 | 136.82 | 138.50 | 133.22 | 133.58 | 133.58 | -0.69% | 54 |
| Jan 30, 2026 | 136.99 | 136.99 | 132.88 | 134.50 | 134.50 | 0.25% | 229 |
| Jan 29, 2026 | 142.40 | 143.70 | 132.46 | 134.17 | 134.17 | -4.81% | 926 |
| Jan 28, 2026 | 142.24 | 144.81 | 140.80 | 140.95 | 140.95 | -2.81% | 219 |
| Jan 27, 2026 | 148.20 | 148.20 | 142.21 | 145.02 | 145.02 | -1.93% | 230 |
| Jan 26, 2026 | 151.73 | 151.73 | 142.57 | 147.88 | 147.88 | -2.59% | 493 |
| Jan 23, 2026 | 153.92 | 153.92 | 150.22 | 151.81 | 151.81 | -1.07% | 132 |
| Jan 22, 2026 | 150.70 | 153.54 | 150.48 | 153.45 | 153.45 | 2.94% | 81 |
| Jan 21, 2026 | 150.17 | 150.17 | 147.51 | 149.08 | 149.08 | 0.28% | 730 |
| Jan 20, 2026 | 148.00 | 149.63 | 145.60 | 148.66 | 148.66 | -1.01% | 2,190 |
| Jan 16, 2026 | 152.50 | 152.50 | 149.22 | 150.17 | 150.17 | -2.67% | 114 |
| Jan 15, 2026 | 154.91 | 156.91 | 153.83 | 154.29 | 154.29 | -0.72% | 61 |
| Jan 14, 2026 | 157.17 | 157.93 | 155.40 | 155.40 | 155.40 | -0.80% | 33 |
| Jan 13, 2026 | 159.38 | 160.33 | 155.25 | 156.65 | 156.65 | -1.45% | 191 |
| Jan 12, 2026 | 158.88 | 159.00 | 153.01 | 158.95 | 158.95 | 1.45% | 126 |
| Jan 9, 2026 | 159.11 | 159.11 | 155.10 | 156.68 | 156.68 | -1.31% | 122 |
| Jan 8, 2026 | 157.53 | 158.76 | 155.28 | 158.76 | 158.76 | 0.94% | 68 |
| Jan 7, 2026 | 156.47 | 158.09 | 155.90 | 157.28 | 157.28 | 0.96% | 113 |
| Jan 6, 2026 | 153.50 | 155.78 | 152.00 | 155.78 | 155.78 | 1.95% | 211 |
| Jan 5, 2026 | 156.60 | 156.66 | 152.44 | 152.80 | 152.80 | 0.41% | 180 |
| Jan 2, 2026 | 159.02 | 161.44 | 152.17 | 152.17 | 152.17 | -5.01% | 1,462 |
| Dec 31, 2025 | 158.95 | 160.45 | 158.95 | 160.20 | 160.20 | -0.45% | 74 |
| Dec 30, 2025 | 162.69 | 162.69 | 159.29 | 160.93 | 160.93 | 0.98% | 78 |
| Dec 29, 2025 | 163.43 | 163.43 | 158.68 | 159.37 | 159.37 | -0.19% | 242 |
| Dec 24, 2025 | 162.69 | 162.69 | 158.50 | 159.67 | 159.67 | 0.36% | 24 |
| Dec 23, 2025 | 164.69 | 164.69 | 159.03 | 159.09 | 159.09 | -3.55% | 466 |
| Dec 22, 2025 | 161.82 | 165.51 | 161.62 | 164.94 | 164.94 | 1.00% | 73 |
| Dec 19, 2025 | 167.48 | 167.48 | 163.08 | 163.32 | 163.32 | -0.38% | 53 |
| Dec 18, 2025 | 166.30 | 166.83 | 163.66 | 163.94 | 163.94 | -1.45% | 79 |
| Dec 17, 2025 | 164.99 | 170.29 | 164.99 | 166.35 | 166.35 | 3.14% | 69 |
| Dec 16, 2025 | 162.65 | 163.06 | 161.10 | 161.29 | 161.29 | -1.35% | 10,545 |
| Dec 15, 2025 | 167.00 | 167.25 | 163.49 | 163.49 | 163.49 | -2.27% | 577 |
| Dec 12, 2025 | 168.90 | 168.90 | 167.29 | 167.29 | 167.28 | -0.49% | 615 |
| Dec 11, 2025 | 163.00 | 168.66 | 163.00 | 168.11 | 168.11 | 3.27% | 19 |
| Dec 10, 2025 | 163.39 | 163.39 | 162.37 | 162.79 | 162.79 | -0.13% | 43 |
| Dec 9, 2025 | 164.37 | 164.37 | 162.82 | 163.00 | 163.00 | -0.01% | 210 |
| Dec 8, 2025 | 166.73 | 166.74 | 163.00 | 163.02 | 163.02 | -2.05% | 377 |
| Dec 5, 2025 | 166.19 | 169.10 | 166.19 | 166.44 | 166.44 | -0.42% | 18 |
| Dec 4, 2025 | 165.17 | 167.13 | 165.17 | 167.13 | 167.13 | 1.76% | 300 |
| Dec 3, 2025 | 164.00 | 165.00 | 163.24 | 164.24 | 164.24 | 1.68% | 56 |
| Dec 2, 2025 | 161.80 | 163.25 | 161.34 | 161.52 | 161.52 | -0.93% | 6 |
| Dec 1, 2025 | 163.00 | 163.03 | 159.78 | 163.03 | 163.03 | 0.69% | 95 |