Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	133.26	135.39	130.43	135.16	135.16	2.78%	219
Mar 3, 2026	124.77	132.23	124.77	131.51	131.51	2.40%	124
Mar 2, 2026	126.16	129.17	123.28	128.42	128.42	2.21%	122
Feb 27, 2026	129.00	130.39	120.22	125.64	125.64	-2.00%	255
Feb 26, 2026	125.00	130.75	123.33	128.20	128.20	4.01%	553
Feb 25, 2026	120.53	123.26	118.46	123.26	123.26	3.07%	770
Feb 24, 2026	115.57	120.17	113.52	119.59	119.59	3.52%	183
Feb 23, 2026	112.76	115.78	112.41	115.52	115.52	-1.35%	163
Feb 20, 2026	121.92	122.37	115.76	117.10	117.10	-1.90%	484
Feb 19, 2026	124.60	125.86	118.61	119.37	119.37	-4.65%	171
Feb 18, 2026	124.00	125.32	121.41	125.19	125.19	3.24%	164
Feb 17, 2026	126.00	128.00	118.68	121.26	121.26	-3.74%	425
Feb 13, 2026	120.00	126.22	118.73	125.97	125.97	5.98%	234
Feb 12, 2026	110.88	123.47	102.60	118.86	118.86	-0.40%	1,736
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