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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	159	156.65	156.65	159	155.25	157
January 12, 2026	156.5	158.95	158.95	158.95	154.73	126
January 09, 2026	157.8	156.68	156.68	157.8	156.08	111
January 08, 2026	157.42	158.76	158.76	158.76	155.46	412
January 07, 2026	156.5	157.28	157.28	157.37	155.9	125
January 06, 2026	154.6	155.78	155.78	155.78	152	211
January 05, 2026	156.66	152.8	152.8	156.66	152.44	155
January 02, 2026	159.02	152.17	152.17	159.17	152.17	1,462
December 31, 2025	160.15	160.21	160.21	160.21	159.12	74
December 30, 2025	162.69	160.93	160.93	162.69	159.29	78
December 29, 2025	160.41	159.37	159.37	160.41	158.68	242
December 24, 2025	159.78	159.67	159.67	160.39	159.43	25
December 23, 2025	163.2	161.38	161.38	163.57	159.03	466
December 22, 2025	164.74	164.14	164.14	164.75	164.14	73
December 19, 2025	167.48	163.32	163.32	167.48	163.08	7,845
December 18, 2025	166.3	163.94	163.94	166.3	163.66	79
December 17, 2025	164.99	166.35	166.35	170.29	164.99	75
December 16, 2025	161.28	162.6	162.6	163.06	161.28	10,545
December 15, 2025	165.6	163.65	163.65	166.14	163.65	674
December 12, 2025	168.9	168.04	168.04	168.9	167.58	600
December 11, 2025	165.68	168.66	168.66	168.66	165.53	19
December 10, 2025	162.77	162.37	162.37	163.04	162.37	43
December 09, 2025	163.17	163	163	163.57	162.82	210
December 08, 2025	163	163.74	163.74	164.37	163	377
December 05, 2025	166.19	166.44	167.53	169.1	166.19	17
December 04, 2025	165.53	167.13	167.13	167.13	165.31	248
December 03, 2025	163.78	164.37	164.37	164.37	163.24	560
December 02, 2025	161.8	161.52	162.62	163.25	161.34	6
December 01, 2025	160	162.45	162.45	163.03	160	58
November 28, 2025	161.57	161.59	161.59	162.07	161.45	34
November 26, 2025	163.55	162.06	162.06	163.84	160.45	19
November 25, 2025	160.9	162.85	162.85	163.24	160.9	43
November 24, 2025	162.82	160.9	160.9	163.78	158.56	251
November 21, 2025	160.79	162.82	162.82	163.45	158.27	33
November 20, 2025	161.52	161	161	161.52	161	38
November 19, 2025	161.18	160.08	160.08	161.42	159.24	162
November 18, 2025	163.53	161.03	161.03	163.53	160	97
November 17, 2025	167.5	166.12	166.12	167.5	165.66	38
November 14, 2025	160	165.57	165.57	165.57	160	37
November 13, 2025	165.01	164.88	164.88	165.62	164.88	80
November 12, 2025	169.53	167.12	167.12	169.53	166.28	166
November 11, 2025	164.38	170.32	170.32	170.32	164.38	1,395
November 10, 2025	162.71	164.38	164.38	165.48	162.71	234
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

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