Advertisement
Paycom Software Inc (0PY.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 08:11AM CET. Market open.
Advertisement
Time Period:
Nov 04, 2023 - Nov 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 04, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
| Nov 01, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| Oct 31, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| Oct 30, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Oct 29, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| Oct 28, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| Oct 25, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
| Oct 24, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| Oct 23, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| Oct 22, 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| Oct 21, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
| Oct 18, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| Oct 17, 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| Oct 16, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| Oct 15, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| Oct 14, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| Oct 11, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| Oct 10, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| Oct 09, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Oct 08, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| Oct 07, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| Oct 04, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Oct 03, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| Oct 02, 2024 | 149.20 | 151.15 | 149.20 | 151.15 | 151.15 | 19 |
| Oct 01, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Sep 30, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| Sep 27, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| Sep 26, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| Sep 25, 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| Sep 24, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Sep 23, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Sep 20, 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| Sep 19, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| Sep 18, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Sep 17, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| Sep 16, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Sep 13, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Sep 12, 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| Sep 11, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| Sep 10, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| Sep 09, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| Sep 06, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| Sep 05, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| Sep 04, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| Sep 03, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
| Sep 02, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| Aug 30, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Aug 29, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| Aug 28, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| Aug 27, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| Aug 26, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Aug 26, 2024 | 0.375 Dividend | |||||
| Aug 23, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.18 | - |
| Aug 22, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.22 | - |
| Aug 21, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.63 | - |
| Aug 20, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.38 | - |
| Aug 19, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 143.72 | - |
| Aug 16, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.62 | - |
| Aug 15, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.23 | - |
| Aug 14, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.53 | - |
| Aug 13, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 139.68 | - |
| Aug 12, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.17 | - |
| Aug 09, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 144.87 | - |
| Aug 08, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.49 | - |
| Aug 07, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.07 | - |
| Aug 06, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.27 | - |
| Aug 05, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.31 | - |
| Aug 02, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.00 | - |
| Aug 01, 2024 | 153.20 | 164.00 | 153.20 | 164.00 | 163.57 | 5 |
| Jul 31, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.45 | - |
| Jul 30, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.10 | - |
| Jul 29, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.15 | - |
| Jul 26, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.36 | - |
| Jul 25, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.67 | - |
| Jul 24, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.05 | - |
| Jul 23, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.67 | - |
| Jul 22, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 143.77 | - |
| Jul 19, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.23 | - |
| Jul 18, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.02 | - |
| Jul 17, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 146.67 | - |
| Jul 16, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.43 | - |
| Jul 15, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.64 | - |
| Jul 12, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.20 | - |
| Jul 11, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.96 | - |
| Jul 10, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.86 | - |
| Jul 09, 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 128.81 | - |
| Jul 08, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.86 | - |
| Jul 05, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.71 | - |
| Jul 04, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.31 | - |
| Jul 03, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.26 | - |
| Jul 02, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.56 | - |
| Jul 01, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.25 | - |
| Jun 28, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.51 | - |
| Jun 27, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.76 | - |
| Jun 26, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.61 | - |
| Jun 25, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.15 | - |
| Jun 24, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.24 | - |
| Jun 21, 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 134.95 | - |
| Jun 20, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.71 | - |
| Jun 19, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.