Paycom Software, Inc. Common Stock (PAYC)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	225.79	227.57	225.34	227.15	341,923	227.15
8/28/2025	227.81	228.15	225.63	225.71	524,333	225.71
8/27/2025	226.47	228.47	225.85	227.89	679,135	227.89
8/26/2025	230.28	232.34	225.86	225.97	679,240	225.97
8/25/2025	232.98	234.60	229.92	230.78	372,438	230.78
8/22/2025	225.72	234.28	224.50	233.89	699,287	233.51
8/21/2025	225.49	226.44	222.91	225.32	514,826	224.96
8/20/2025	226.81	229.31	224.05	226.95	817,234	226.59
8/19/2025	224.92	228.44	223.75	227.93	656,610	227.56
8/18/2025	221.55	225.85	221.55	225.28	622,680	224.92
8/15/2025	216.57	218.53	215.46	217.18	593,622	216.83
8/14/2025	219.01	220.43	215.95	216.00	578,609	215.65
8/13/2025	215.16	222.30	213.76	221.49	752,355	221.13
8/12/2025	222.10	222.30	213.55	215.21	769,799	214.87
8/11/2025	229.63	230.60	220.10	221.04	711,054	220.69
8/08/2025	233.75	234.22	227.53	229.85	672,084	229.48
8/07/2025	238.79	248.95	231.36	233.38	1,484,159	233.01
8/06/2025	226.35	226.94	219.73	223.26	1,636,070	222.90
8/05/2025	229.77	229.77	223.09	223.27	568,349	222.91
8/04/2025	227.44	232.85	226.44	229.32	566,698	228.95
8/01/2025	231.12	231.12	225.21	226.44	580,498	226.08
7/31/2025	235.87	237.66	231.19	231.54	523,542	231.17
7/30/2025	236.78	238.44	233.49	235.57	518,389	235.19
7/29/2025	235.57	237.69	233.15	237.45	474,921	237.07
7/28/2025	239.00	239.62	235.60	236.44	474,872	236.06
7/25/2025	238.10	240.14	236.84	238.80	325,705	238.42
7/24/2025	236.44	238.50	234.59	237.95	382,548	237.57
7/23/2025	233.51	237.23	232.78	236.44	551,244	236.06
7/22/2025	228.61	234.45	228.61	233.25	622,161	232.88
7/21/2025	230.63	230.69	227.56	227.94	412,246	227.57
7/18/2025	226.74	230.15	224.34	229.71	481,419	229.34
7/17/2025	224.02	226.45	222.98	224.72	429,235	224.36
7/16/2025	223.06	223.57	219.40	223.24	421,434	222.88
7/15/2025	221.76	224.16	220.87	221.73	469,830	221.37
7/14/2025	220.23	223.60	218.00	222.00	630,712	221.64
7/11/2025	228.87	229.32	219.86	220.20	624,588	219.85
7/10/2025	233.51	234.37	228.71	229.36	418,400	228.99
7/09/2025	233.98	235.00	230.77	234.08	476,710	233.71
7/08/2025	233.70	236.24	232.54	233.97	519,360	233.59
7/07/2025	232.35	235.00	229.69	232.39	511,838	232.02
7/03/2025	229.15	233.40	227.99	233.07	374,191	232.70
7/02/2025	233.78	235.31	222.20	228.13	655,489	227.76
7/01/2025	230.10	235.79	228.41	233.80	913,139	233.43
6/30/2025	228.35	231.62	227.14	231.40	605,439	231.03
6/27/2025	225.80	228.59	224.03	227.23	590,049	226.87
6/26/2025	223.95	227.28	221.15	225.46	853,736	225.10
6/25/2025	234.72	235.35	222.21	222.79	901,516	222.43
6/24/2025	235.00	235.46	230.65	235.05	547,790	234.67
6/23/2025	231.72	233.60	229.15	232.97	515,342	232.60
6/20/2025	233.80	234.89	229.60	232.15	1,415,297	231.78
6/18/2025	241.90	242.53	231.62	232.82	1,013,840	232.45
6/17/2025	245.15	246.68	241.72	241.73	561,214	241.34
6/16/2025	246.55	248.04	243.67	246.41	478,869	246.01
6/13/2025	248.13	248.83	243.65	245.00	552,424	244.61
6/12/2025	253.61	253.61	246.24	250.85	685,850	250.45
6/11/2025	254.63	255.46	250.78	251.80	484,318	251.40
6/10/2025	257.89	258.59	252.56	254.12	501,615	253.71
6/09/2025	265.59	265.91	255.21	258.45	762,064	258.04
6/06/2025	266.74	267.04	263.63	265.71	348,678	265.28
6/05/2025	265.49	267.76	262.22	263.93	523,909	263.51
6/04/2025	263.79	265.61	259.64	264.80	663,229	264.38
6/03/2025	260.00	264.07	256.77	263.80	590,718	263.38
6/02/2025	259.09	260.00	252.95	259.54	590,687	259.12