Paycom Software, Inc. (LON:0KGH)
London · Delayed Price · Currency is GBP · Price in USD 159.91
-5.03 (-3.05%)
Dec 23, 2025, 6:46 PM BST
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 161.89 | 162.07 | 161.45 | 161.91 | 161.91 | -0.09% | 34 |
| Nov 26, 2025 | 165.05 | 165.05 | 160.45 | 162.06 | 162.06 | -0.49% | 23 |
| Nov 25, 2025 | 160.95 | 163.39 | 160.95 | 162.85 | 162.85 | 1.21% | 43 |
| Nov 24, 2025 | 162.00 | 163.78 | 158.49 | 160.90 | 160.90 | -1.18% | 102 |
| Nov 21, 2025 | 160.44 | 163.45 | 158.27 | 162.82 | 162.45 | 1.13% | 36 |
| Nov 20, 2025 | 161.52 | 161.86 | 160.02 | 161.00 | 160.63 | 0.15% | 38 |
| Nov 19, 2025 | 161.33 | 162.00 | 159.24 | 160.76 | 160.39 | -0.17% | 162 |
| Nov 18, 2025 | 164.38 | 164.38 | 159.81 | 161.03 | 160.66 | -3.06% | 97 |
| Nov 17, 2025 | 167.50 | 168.02 | 165.23 | 166.12 | 165.74 | 0.33% | 38 |
| Nov 14, 2025 | 160.00 | 165.57 | 160.00 | 165.57 | 165.19 | 0.42% | 37 |
| Nov 13, 2025 | 165.01 | 167.07 | 164.54 | 164.88 | 164.50 | -1.50% | 80 |
| Nov 12, 2025 | 170.98 | 170.98 | 166.28 | 167.39 | 167.00 | -1.72% | 166 |
| Nov 11, 2025 | 166.00 | 170.32 | 166.00 | 170.32 | 169.92 | 3.61% | 1,395 |
| Nov 10, 2025 | 164.85 | 165.48 | 161.07 | 164.38 | 164.00 | 2.27% | 234 |
| Nov 7, 2025 | 163.51 | 164.10 | 160.01 | 160.73 | 160.36 | -0.35% | 182 |
| Nov 6, 2025 | 169.79 | 174.98 | 156.70 | 161.30 | 160.93 | -12.42% | 1,004 |
| Nov 5, 2025 | 181.28 | 185.03 | 181.28 | 184.17 | 183.75 | 1.42% | 689 |
| Nov 4, 2025 | 185.17 | 185.38 | 180.65 | 181.59 | 181.17 | -1.59% | 60 |
| Nov 3, 2025 | 188.00 | 188.00 | 182.89 | 184.53 | 184.10 | -1.09% | 285 |
| Oct 31, 2025 | 184.64 | 187.25 | 183.24 | 186.56 | 186.13 | 0.55% | 839 |
| Oct 30, 2025 | 186.94 | 189.76 | 185.46 | 185.54 | 185.11 | -1.45% | 56 |
| Oct 29, 2025 | 195.22 | 195.59 | 188.27 | 188.27 | 187.84 | -5.52% | 102 |
| Oct 28, 2025 | 201.25 | 201.25 | 199.08 | 199.28 | 198.82 | -0.38% | 225 |
| Oct 27, 2025 | 200.00 | 203.27 | 197.19 | 200.04 | 199.58 | -0.58% | 57 |
| Oct 24, 2025 | 203.70 | 203.70 | 201.21 | 201.21 | 200.75 | -0.27% | 14 |
| Oct 23, 2025 | 201.96 | 203.78 | 200.92 | 201.75 | 201.29 | -1.36% | 78 |
| Oct 22, 2025 | 208.55 | 208.55 | 204.30 | 204.54 | 204.07 | -0.11% | 50 |
| Oct 21, 2025 | 200.00 | 205.85 | 200.00 | 204.76 | 204.29 | 1.29% | 77 |
| Oct 20, 2025 | 200.96 | 202.64 | 200.07 | 202.15 | 201.69 | 0.04% | 50 |
| Oct 17, 2025 | 204.00 | 204.00 | 198.75 | 202.08 | 201.61 | 0.88% | 105 |
| Oct 16, 2025 | 200.48 | 201.25 | 199.86 | 200.31 | 199.85 | -1.17% | 72 |
| Oct 15, 2025 | 202.05 | 202.69 | 200.77 | 202.69 | 202.22 | 0.34% | 59 |
| Oct 14, 2025 | 201.00 | 202.13 | 200.59 | 202.01 | 201.54 | 0.38% | 89 |
| Oct 13, 2025 | 202.47 | 202.47 | 198.80 | 201.24 | 200.78 | 0.62% | 33 |