Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	254.63	255.46	251.18	252.00	-	-0.83%	206,028
Jun 10, 2025	257.89	258.59	252.56	254.12	254.12	-1.68%	501,615
Jun 9, 2025	265.59	265.91	255.21	258.45	258.45	-2.73%	762,067
Jun 6, 2025	266.74	267.04	263.63	265.71	265.71	0.67%	348,678
Jun 5, 2025	265.49	267.76	262.22	263.93	263.93	-0.33%	523,967
Jun 4, 2025	263.79	265.61	259.64	264.80	264.80	0.38%	663,228
Jun 3, 2025	260.00	264.07	256.77	263.80	263.80	1.64%	590,794
Jun 2, 2025	259.09	260.00	252.95	259.54	259.54	0.17%	590,687
May 30, 2025	256.45	259.35	253.51	259.09	259.09	1.33%	913,126
May 29, 2025	260.32	261.31	254.55	255.68	255.68	-1.46%	515,304
May 28, 2025	261.68	262.66	258.98	259.46	259.46	-0.69%	322,685
May 27, 2025	258.94	261.55	253.44	261.26	261.26	1.30%	446,736
May 23, 2025	258.01	259.99	255.74	257.90	257.53	-1.38%	412,519
May 22, 2025	256.36	262.80	255.17	261.50	261.13	1.65%	529,885
May 21, 2025	259.76	261.69	256.15	257.25	256.88	-1.32%	358,804
May 20, 2025	258.30	261.23	257.28	260.69	260.32	0.29%	277,164
May 19, 2025	256.27	260.40	256.27	259.93	259.56	-0.17%	370,783
May 16, 2025	256.30	261.31	255.35	260.36	259.99	1.52%	488,505
May 15, 2025	256.21	257.73	251.68	256.46	256.09	-0.30%	715,693
May 14, 2025	259.35	260.07	255.34	257.22	256.85	-1.15%	696,638
May 13, 2025	258.00	261.64	257.55	260.21	259.84	0.71%	535,353
May 12, 2025	259.73	260.00	252.18	258.38	258.01	2.25%	952,327
May 9, 2025	249.04	255.12	247.76	252.70	252.34	1.34%	730,429
May 8, 2025	243.00	254.48	233.00	249.35	248.99	9.04%	1,502,012
May 7, 2025	228.19	228.90	223.36	228.67	228.34	0.39%	758,016
May 6, 2025	224.74	228.77	224.23	227.79	227.46	0.22%	576,099
May 5, 2025	225.31	230.42	225.31	227.28	226.95	-0.04%	459,961
May 2, 2025	228.41	231.40	227.16	227.37	227.04	0.12%	456,065
May 1, 2025	227.72	231.19	226.05	227.10	226.77	0.31%	499,349
Apr 30, 2025	224.14	226.97	220.77	226.39	226.07	-0.95%	588,793
Apr 29, 2025	225.75	229.75	225.21	228.56	228.23	0.91%	410,345
Apr 28, 2025	227.78	229.46	224.50	226.49	226.17	-0.49%	507,832
Apr 25, 2025	225.43	228.86	223.80	227.60	227.27	0.77%	348,959
Apr 24, 2025	218.67	226.52	217.06	225.86	225.54	3.02%	331,857
Apr 23, 2025	215.88	224.28	215.88	219.23	218.92	3.65%	393,953
Apr 22, 2025	207.91	213.58	207.76	211.52	211.22	2.58%	368,304
Apr 21, 2025	214.20	215.79	201.71	206.20	205.90	-4.94%	616,854
Apr 17, 2025	215.95	218.62	213.89	216.91	216.60	0.64%	403,703
Apr 16, 2025	218.93	219.31	213.11	215.53	215.22	-1.71%	371,637
Apr 15, 2025	220.23	221.74	218.14	219.29	218.98	0.47%	453,003
Apr 14, 2025	218.32	221.40	215.85	218.27	217.96	1.18%	544,725
Apr 11, 2025	210.22	216.49	207.52	215.72	215.41	2.62%	406,694
Apr 10, 2025	213.71	214.70	203.57	210.22	209.92	-3.79%	593,275
Apr 9, 2025	191.73	218.81	191.18	218.50	218.19	13.17%	1,162,657
Apr 8, 2025	202.51	206.56	191.55	193.07	192.79	-1.76%	974,218
Apr 7, 2025	191.01	202.48	185.49	196.53	196.25	-0.80%	1,213,928
Apr 4, 2025	208.35	209.10	195.00	198.11	197.83	-7.18%	799,486
Apr 3, 2025	211.61	217.13	206.46	213.43	213.12	-2.31%	817,821
Apr 2, 2025	217.91	221.87	215.56	218.48	218.17	-1.10%	527,824
Apr 1, 2025	218.25	221.28	214.32	220.90	220.58	1.11%	670,910