Paycom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	133.14	137.89	132.37	137.95	-	4.29%	83,959
May 27, 2026	132.93	137.33	131.50	132.28	132.28	-0.41%	597,726
May 26, 2026	135.16	136.52	132.59	132.82	132.82	-3.35%	642,486
May 22, 2026	134.97	138.75	134.51	137.80	137.43	2.57%	513,802
May 21, 2026	136.14	136.75	133.16	134.35	133.98	-2.63%	811,905
May 20, 2026	139.50	139.50	133.54	137.98	137.60	-2.26%	905,606
May 19, 2026	142.17	145.15	139.85	141.17	140.79	1.43%	1,102,526
May 18, 2026	136.84	142.41	136.84	139.18	138.80	2.16%	802,088
May 15, 2026	136.18	140.45	135.16	136.24	135.87	1.97%	1,128,858
May 14, 2026	134.69	135.95	130.95	133.61	133.25	-0.96%	1,304,406
May 13, 2026	136.05	138.61	132.34	134.90	134.53	-1.96%	1,192,187
May 12, 2026	139.45	141.47	135.85	137.60	137.23	-0.61%	1,256,198
May 11, 2026	136.08	139.46	134.25	138.44	138.06	1.15%	1,203,866
May 8, 2026	136.75	137.07	130.74	136.87	136.50	-1.13%	1,190,522
May 7, 2026	131.08	138.75	129.88	138.43	138.05	9.55%	2,189,460
May 6, 2026	129.70	131.69	125.08	126.36	126.02	-4.04%	1,378,289
May 5, 2026	133.35	133.43	129.42	131.68	131.32	-0.42%	760,369
May 4, 2026	131.82	137.00	131.04	132.23	131.87	0.20%	941,958
May 1, 2026	129.87	132.80	127.21	131.96	131.60	4.10%	835,991
Apr 30, 2026	126.56	127.70	124.34	126.76	126.42	-0.91%	606,458
Apr 29, 2026	125.58	128.19	124.18	127.93	127.58	2.49%	665,428
Apr 28, 2026	125.91	127.60	123.72	124.82	124.48	0.73%	539,009
Apr 27, 2026	123.42	126.47	122.00	123.91	123.57	0.15%	609,636
Apr 24, 2026	125.11	126.04	121.28	123.72	123.38	-1.42%	1,085,097
Apr 23, 2026	127.50	128.22	121.79	125.50	125.16	-3.78%	653,322
Apr 22, 2026	132.32	134.83	128.29	130.43	130.08	-0.01%	927,442
Apr 21, 2026	132.81	136.97	129.99	130.44	130.09	-1.91%	820,474
Apr 20, 2026	126.85	133.76	126.85	132.98	132.62	4.77%	1,176,736
Apr 17, 2026	126.71	127.70	124.13	126.93	126.58	1.12%	986,583
Apr 16, 2026	125.85	127.21	124.34	125.53	125.19	1.53%	827,034
Apr 15, 2026	121.12	125.85	119.00	123.64	123.30	3.17%	899,220
Apr 14, 2026	120.26	123.28	118.44	119.84	119.51	0.19%	869,803
Apr 13, 2026	114.15	120.02	114.15	119.61	119.28	5.30%	1,095,617
Apr 10, 2026	114.28	115.67	110.49	113.59	113.28	-1.09%	1,047,984
Apr 9, 2026	116.59	117.13	112.84	114.84	114.53	-2.54%	1,106,373
Apr 8, 2026	124.63	126.89	117.78	117.83	117.51	-5.14%	1,006,426
Apr 7, 2026	123.60	126.91	122.85	124.22	123.88	1.02%	1,081,441
Apr 6, 2026	122.93	124.12	121.00	122.97	122.64	-0.48%	1,303,379
Apr 2, 2026	122.28	125.07	119.30	123.56	123.22	2.28%	727,432
Apr 1, 2026	121.51	122.87	117.51	120.80	120.47	-0.61%	765,072
Mar 31, 2026	123.09	125.19	119.12	121.54	121.21	0.47%	756,766
Mar 30, 2026	117.88	121.76	117.39	120.97	120.64	3.34%	906,403
Mar 27, 2026	121.23	121.23	116.31	117.06	116.74	-4.85%	1,115,087
Mar 26, 2026	118.68	124.40	118.68	123.03	122.70	2.68%	1,888,769
Mar 25, 2026	121.68	123.19	117.78	119.82	119.49	0.72%	1,077,510
Mar 24, 2026	125.06	125.09	118.14	118.96	118.64	-6.03%	1,241,260
Mar 23, 2026	125.37	127.81	124.24	126.59	126.25	1.42%	1,165,946
Mar 20, 2026	123.94	127.07	121.59	124.82	124.48	0.54%	14,557,359
Mar 19, 2026	124.19	128.09	123.77	124.15	123.81	-0.27%	930,208
Mar 18, 2026	124.00	126.22	123.62	124.49	124.15	-1.10%	1,215,351