Paycom Software, Inc. Common Stock (PAYC)

Historical Prices For Paycom Software, Inc. Common Stock (PAYC)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	226.74	230.15	224.34	229.71	481,419	229.71
7/17/2025	224.02	226.45	222.98	224.72	429,235	224.72
7/16/2025	223.06	223.57	219.40	223.24	421,434	223.24
7/15/2025	221.76	224.16	220.87	221.73	469,830	221.73
7/14/2025	220.23	223.60	218.00	222.00	630,712	222.00
7/11/2025	228.87	229.32	219.86	220.20	624,588	220.20
7/10/2025	233.51	234.37	228.71	229.36	418,400	229.36
7/09/2025	233.98	235.00	230.77	234.08	476,710	234.08
7/08/2025	233.70	236.24	232.54	233.97	519,360	233.97
7/07/2025	232.35	235.00	229.69	232.39	511,838	232.39
7/03/2025	229.15	233.40	227.99	233.07	374,191	233.07
7/02/2025	233.78	235.31	222.20	228.13	655,489	228.13
7/01/2025	230.10	235.79	228.41	233.80	913,139	233.80
6/30/2025	228.35	231.62	227.14	231.40	605,439	231.40
6/27/2025	225.80	228.59	224.03	227.23	590,049	227.23
6/26/2025	223.95	227.28	221.15	225.46	853,736	225.46
6/25/2025	234.72	235.35	222.21	222.79	901,516	222.79
6/24/2025	235.00	235.46	230.65	235.05	547,790	235.05
6/23/2025	231.72	233.60	229.15	232.97	515,342	232.97
6/20/2025	233.80	234.89	229.60	232.15	1,415,297	232.15
6/18/2025	241.90	242.53	231.62	232.82	1,013,840	232.82
6/17/2025	245.15	246.68	241.72	241.73	561,214	241.73
6/16/2025	246.55	248.04	243.67	246.41	478,869	246.41
6/13/2025	248.13	248.83	243.65	245.00	552,424	245.00
6/12/2025	253.61	253.61	246.24	250.85	685,850	250.85
6/11/2025	254.63	255.46	250.75	251.80	484,318	251.80
6/10/2025	257.89	258.59	252.56	254.12	501,615	254.12
6/09/2025	265.59	265.91	255.21	258.45	762,064	258.45
6/06/2025	266.74	267.04	263.63	265.71	348,678	265.71
6/05/2025	265.49	267.76	262.22	263.93	523,914	263.93
6/04/2025	263.79	265.61	259.64	264.80	663,229	264.80
6/03/2025	260.00	264.07	256.77	263.80	590,718	263.80
6/02/2025	259.09	260.00	252.95	259.54	590,687	259.54
5/30/2025	256.45	259.35	253.51	259.09	913,126	259.09
5/29/2025	260.32	261.31	254.55	255.68	515,304	255.68
5/28/2025	261.68	262.66	258.98	259.46	322,667	259.46
5/27/2025	258.94	261.55	253.44	261.26	446,736	261.26
5/23/2025	258.01	259.99	255.74	257.90	413,584	257.52
5/22/2025	256.36	262.80	255.17	261.50	529,885	261.12
5/21/2025	259.76	261.69	256.15	257.25	358,804	256.88
5/20/2025	258.30	261.23	257.28	260.69	277,164	260.31
5/19/2025	256.27	260.40	256.27	259.93	370,782	259.55
5/16/2025	256.30	261.31	255.35	260.36	488,505	259.98
5/15/2025	256.21	257.73	251.68	256.46	715,692	256.09
5/14/2025	259.35	260.06	255.34	257.22	696,633	256.85
5/13/2025	258.00	261.64	257.55	260.21	535,336	259.83
5/12/2025	259.73	260.00	252.18	258.38	952,318	258.00
5/09/2025	249.04	255.12	247.76	252.70	730,429	252.33
5/08/2025	243.00	254.48	233.00	249.35	1,501,999	248.99
5/07/2025	228.19	228.90	223.35	228.67	758,006	228.34
5/06/2025	224.74	228.77	224.23	227.79	576,099	227.46
5/05/2025	225.31	230.42	225.31	227.28	459,934	226.95
5/02/2025	228.41	231.40	227.16	227.37	456,065	227.04
5/01/2025	227.72	231.19	226.04	227.10	499,349	226.77
4/30/2025	224.14	226.97	220.76	226.39	588,788	226.06
4/29/2025	225.75	229.75	225.21	228.56	410,345	228.23
4/28/2025	227.78	229.46	224.50	226.49	507,820	226.16
4/25/2025	225.43	228.86	223.79	227.60	348,960	227.27
4/24/2025	218.67	226.52	217.06	225.86	331,857	225.53
4/23/2025	215.88	224.28	215.88	219.23	393,953	218.91
4/22/2025	207.91	213.58	207.76	211.52	368,304	211.21
4/21/2025	214.20	215.79	201.71	206.20	616,829	205.90