Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	243.69	246.05	240.74	243.95	243.95	-2.43%	154,349
Nov 5, 2026	247.00	265.36	233.01	250.02	250.02	-6.76%	1,729,004
Nov 4, 2026	266.43	273.07	265.33	268.16	268.16	1.97%	1,115,378
Nov 3, 2026	262.58	268.66	259.87	262.99	262.99	-1.15%	679,303
Nov 2, 2026	262.71	272.98	260.92	266.04	266.04	0.70%	807,190
Oct 30, 2026	263.00	266.40	259.41	264.20	264.20	1.36%	668,761
Oct 29, 2026	260.20	262.97	257.65	260.66	260.66	-0.81%	376,307
Oct 28, 2026	260.60	264.36	255.67	262.79	262.79	0.32%	373,226
Oct 27, 2026	267.30	269.27	259.39	261.94	261.94	-2.35%	630,209
Oct 26, 2026	274.59	274.94	262.61	268.25	268.25	-2.31%	626,056
Oct 23, 2026	272.00	275.22	269.10	274.59	274.59	0.73%	524,055
Oct 22, 2026	264.42	273.37	262.10	272.61	272.61	4.44%	678,911
Oct 21, 2026	260.69	264.54	260.00	261.01	261.01	-0.50%	637,623
Oct 20, 2026	254.50	264.49	253.38	262.32	262.32	3.68%	788,305
Oct 19, 2026	249.75	254.24	246.80	253.00	253.00	0.54%	557,571
Oct 16, 2026	254.91	256.60	246.74	251.64	251.64	-0.49%	636,518
Oct 15, 2026	240.94	252.87	240.29	252.87	252.87	5.80%	979,814
Oct 14, 2026	236.37	239.22	236.10	239.00	239.00	0.99%	536,433
Oct 13, 2026	235.97	237.92	235.06	236.65	236.65	0.70%	411,163
Oct 12, 2026	236.50	238.78	233.62	235.01	235.01	1.20%	385,763
Oct 9, 2026	230.54	233.00	228.21	232.22	232.22	1.01%	406,820
Oct 8, 2026	223.61	230.46	222.74	229.90	229.90	2.83%	647,478
Oct 7, 2026	222.78	226.41	221.51	223.58	223.58	0.51%	481,305
Oct 6, 2026	223.63	226.39	220.17	222.44	222.44	-1.48%	582,509
Oct 5, 2026	222.02	226.11	219.64	225.79	225.79	2.17%	583,411
Oct 2, 2026	227.42	227.42	220.10	220.99	220.99	-2.85%	463,423
Oct 1, 2026	225.60	229.04	222.20	227.47	227.47	4.51%	517,802
Sep 30, 2026	218.19	221.29	216.71	217.65	217.65	-0.43%	544,992
Sep 29, 2026	215.05	220.52	212.40	218.58	218.58	-0.91%	730,617
Sep 28, 2026	216.52	223.21	215.05	220.58	220.58	0.05%	483,271
Sep 25, 2026	221.01	222.81	219.06	220.46	220.46	-0.16%	442,151
Sep 24, 2026	223.35	227.03	220.35	220.81	220.81	-0.39%	639,345
Sep 23, 2026	225.10	225.63	218.91	221.68	221.68	-1.30%	557,833
Sep 22, 2026	232.86	232.86	223.55	224.61	224.61	-0.72%	726,593
Sep 21, 2026	226.01	228.39	224.64	226.24	226.24	-0.02%	515,890
Sep 18, 2026	225.81	227.50	222.03	226.28	226.28	0.10%	2,122,812
Sep 17, 2026	227.11	230.95	222.25	226.06	226.06	-0.67%	658,912
Sep 16, 2026	222.98	228.90	220.10	227.59	227.59	0.37%	652,960
Sep 15, 2026	221.63	231.49	220.46	226.76	226.76	1.75%	1,082,563
Sep 14, 2026	224.84	227.39	218.21	222.85	222.85	1.80%	853,928
Sep 11, 2026	216.14	220.31	216.05	218.91	218.91	1.33%	557,650
Sep 10, 2026	216.19	219.12	214.99	216.04	216.04	0.21%	589,506
Sep 9, 2026	219.23	219.94	213.65	215.58	215.58	-1.63%	824,795
Sep 8, 2026	227.36	228.49	218.16	219.16	219.16	-5.40%	999,204
Sep 4, 2026	238.14	238.15	230.56	231.67	231.67	-3.68%	650,794
Sep 3, 2026	240.00	244.98	237.32	240.52	240.52	1.81%	592,008
Sep 2, 2026	237.09	240.59	234.48	236.25	236.25	-0.71%	608,728
Sep 1, 2026	241.77	243.28	237.12	237.95	237.95	-0.48%	721,723
Aug 31, 2026	235.30	239.58	234.73	239.10	239.10	0.24%	746,614
Aug 28, 2026	236.41	242.50	233.17	238.53	238.53	0.63%	475,025