Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Paycom Software (0KGH) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 235.40257 235.40257 235.40257 235.40257 50
9th Jul 2025 (Wed) 231.34818 231.34818 231.34818 231.34818 317
8th Jul 2025 (Tue) 230.18327 230.18327 230.18327 230.18327 99
7th Jul 2025 (Mon) 230.18327 230.18327 230.18327 230.18327 36
4th Jul 2025 (Fri) 232.3435 232.3435 232.3435 232.3435 0
3rd Jul 2025 (Thu) 232.3435 232.3435 232.3435 232.3435 40
2nd Jul 2025 (Wed) 233.88283 233.88283 233.88283 233.88283 2,146
1st Jul 2025 (Tue) 233.88283 233.88283 233.88283 233.88283 912
30th Jun 2025 (Mon) 231.52067 231.52067 231.52067 231.52067 184
27th Jun 2025 (Fri) 223.93522 223.93522 223.93522 223.93522 76
26th Jun 2025 (Thu) 223.93522 223.93522 223.93522 223.93522 79
25th Jun 2025 (Wed) 224.6579 224.6579 224.6579 224.6579 661
24th Jun 2025 (Tue) 233.62475 233.62475 233.62475 233.62475 29
23rd Jun 2025 (Mon) 231.26491 231.26491 231.26491 231.26491 29
20th Jun 2025 (Fri) 233.55044 233.55044 233.55044 233.55044 45
19th Jun 2025 (Thu) 231.63671 231.63671 231.63671 231.63671 0
18th Jun 2025 (Wed) 242.68643 242.68643 242.68643 242.68643 372
17th Jun 2025 (Tue) 247.01148 247.01148 247.01148 247.01148 25
16th Jun 2025 (Mon) 250.35695 250.35695 250.35695 250.35695 152
13th Jun 2025 (Fri) 250.35695 250.35695 250.35695 250.35695 91
12th Jun 2025 (Thu) 250.35695 250.35695 250.35695 250.35695 188
11th Jun 2025 (Wed) 252.54161 252.54161 252.54161 252.54161 80
10th Jun 2025 (Tue) 258.2876 258.2876 258.2876 258.2876 93
9th Jun 2025 (Mon) 258.84262 258.84262 258.84262 258.84262 269
6th Jun 2025 (Fri) 265.33202 265.33202 265.33202 265.33202 110
5th Jun 2025 (Thu) 266.77307 266.77307 266.77307 266.77307 104
4th Jun 2025 (Wed) 253.81013 253.81013 253.81013 253.81013 23
3rd Jun 2025 (Tue) 253.81013 253.81013 253.81013 253.81013 578
2nd Jun 2025 (Mon) 253.81013 253.81013 253.81013 253.81013 402
30th May 2025 (Fri) 253.0649 253.0649 253.0649 253.0649 102
29th May 2025 (Thu) 253.0649 253.0649 253.0649 253.0649 87
28th May 2025 (Wed) 260.0436 260.0436 260.0436 260.0436 21
27th May 2025 (Tue) 262.80507 262.80507 262.80507 262.80507 257
26th May 2025 (Mon) 262.80507 262.80507 262.80507 262.80507 0
23rd May 2025 (Fri) 254.78461 254.78461 254.78461 254.78461 509
22nd May 2025 (Thu) 262.21995 262.21995 262.21995 262.21995 62
21st May 2025 (Wed) 261.39388 261.39388 261.39388 261.39388 19
20th May 2025 (Tue) 258.70228 258.70228 258.70228 258.70228 12
19th May 2025 (Mon) 260.21932 260.21932 260.21932 260.21932 114
16th May 2025 (Fri) 260.21932 260.21932 260.21932 260.21932 31
15th May 2025 (Thu) 257.41345 257.41345 257.41345 257.41345 213
14th May 2025 (Wed) 257.41345 257.41345 257.41345 257.41345 382
13th May 2025 (Tue) 259.73394 259.73394 259.73394 259.73394 164
12th May 2025 (Mon) 259.73394 259.73394 259.73394 259.73394 312
FTSE 100 Latest
Value8,928.97
Change-46.69