Paycom Software, Inc. - 0KGH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	163.92	160.73	160.73	164	160.25	150
November 06, 2025	169.22	162.75	162.75	174.12	156.7	1,000
November 05, 2025	181.28	184.17	184.17	185.03	181.28	689
November 04, 2025	185.17	184.18	184.18	185.38	183.9	30
November 03, 2025	188	184.53	184.53	188	182.89	285
October 31, 2025	184.64	186.56	186.56	187.25	183.24	839
October 30, 2025	186.94	185.54	185.54	189.76	185.46	56
October 29, 2025	195.22	188.27	188.27	195.59	188.27	102
October 28, 2025	201.25	199.28	199.28	201.25	199.08	225
October 27, 2025	200.65	200.04	200.04	202.41	200.04	57
October 24, 2025	201.75	201.75	201.75	201.75	201.75	14
October 23, 2025	201.96	201.75	201.58	203.78	200.92	65
October 22, 2025	208.55	206.04	206.04	208.55	205.54	16
October 21, 2025	200	205.56	205.56	205.56	200	33
October 20, 2025	200.96	202.15	202.15	202.63	200.07	50
October 17, 2025	201.03	202.08	202.08	202.21	201.03	84
October 16, 2025	200.48	200.31	200.31	201.25	199.86	72
October 15, 2025	202.05	202.69	202.69	202.69	201.12	237
October 14, 2025	201.24	202.13	202.13	202.13	200.92	1,669
October 13, 2025	202.47	201.24	201.62	202.47	198.8	33
October 10, 2025	203.21	199.94	199.94	204.61	199.64	140
October 09, 2025	206.39	203.21	203.21	206.39	203.21	30
October 08, 2025	205	205.16	205.16	205.16	202.93	64
October 07, 2025	201.6	200.04	200.04	201.6	200.04	30
October 06, 2025	204.48	201.22	201.22	204.48	200.14	311
October 03, 2025	201.86	200.98	200.98	203.07	200.35	744
October 02, 2025	200	198.12	198.12	201.52	198.12	73
October 01, 2025	207	200.34	200.34	209	200.01	834
September 30, 2025	213.64	207.8	207.8	214.54	207.47	447
September 29, 2025	217.3	217.33	217.33	218.33	217.3	55
September 26, 2025	218	217.66	218.64	218.64	215.18	404
September 25, 2025	214.5	214.13	214.13	215.29	214.13	68
September 24, 2025	218.75	217.49	217.49	218.75	217.31	159
September 23, 2025	220.34	219	219	221.76	217.31	925
September 22, 2025	215.01	217.41	217.41	220.2	215.01	13
September 19, 2025	215.07	216.73	216.73	217.97	215.07	237
September 18, 2025	215.3	217.9	217.9	217.9	215.3	27
September 17, 2025	217.35	215.39	215.39	217.35	213.68	124
September 16, 2025	218.25	215.62	215.62	218.3	212.85	159
September 15, 2025	223.02	221.92	221.75	223.7	221.03	6
September 12, 2025	225.96	222.34	222.34	227.14	222.34	5,296
September 11, 2025	222.77	225.96	225.96	226.39	222.77	32
September 10, 2025	221.31	221.52	221.52	222.67	219.95	34
September 09, 2025	224.5	220.25	220.25	224.5	219.74	214
September 08, 2025	223.39	223.51	223.51	223.51	223.28	83
September 05, 2025	224.65	224.62	226.27	227.3	223.84	48
September 04, 2025	221.54	225.02	224.89	225.02	220.3	133
September 03, 2025	218.16	217.68	217.68	219.59	217.68	72
September 02, 2025	224	219.43	219.43	224.02	217.45	391
August 29, 2025	225.85	226.71	226.71	227	223.76	162
August 28, 2025	223.74	227	227	228.96	223.74	93
August 27, 2025	226.03	227.04	227.04	228.48	226.03	120
August 26, 2025	231.41	226.63	226.63	231.41	226.37	30
August 22, 2025	223.05	231.13	230.76	231.13	223.05	6
August 21, 2025	224.66	225.37	225	225.37	224.66	52
August 20, 2025	227.67	226.3	225.93	227.98	224	46
August 19, 2025	225.3	226.29	225.92	226.41	224.12	59
August 18, 2025	225	224.16	224.16	225.73	219.31	42
August 15, 2025	216.83	217.76	217.76	218.73	215.6	15
August 14, 2025	216.27	217.53	217.53	219.5	216.27	398

Paycom Software, Inc. (0KGH.L) LSE