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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	217	215.41	215.41	218.19	214.08	157
August 12, 2025	220.76	216.03	216.03	223.63	216.03	270
August 11, 2025	227.53	228.18	228.18	231.75	222.27	82
August 08, 2025	242.52	230.8	230.8	242.52	227.96	723
August 07, 2025	244.8	242.37	242.37	248.08	235.4	767
August 06, 2025	228.22	224.23	224.23	228.34	220	157
August 05, 2025	229.32	225.79	225.79	231.2	223.76	42
August 04, 2025	228.18	231.08	231.08	232.81	226.57	36
August 01, 2025	228.1	229.06	229.06	231.54	225.86	349
July 31, 2025	240.28	235.56	235.56	240.28	231	48
July 30, 2025	236.78	237.58	237.58	237.95	234.75	123
July 29, 2025	234.82	235.38	235.38	235.88	233.28	30
July 28, 2025	238.8	238.84	238.84	239.5	237.8	79
July 25, 2025	239.68	239.33	239.33	239.97	237.05	630
July 24, 2025	236.35	236.34	236.34	237.05	235.81	99
July 23, 2025	233.51	234.48	234.48	236.39	233.02	136
July 22, 2025	231.41	233.25	233.25	233.25	228.09	106
July 21, 2025	232.11	228.36	228.36	233.81	228.36	59
July 18, 2025	227	224.65	224.65	227	224.51	28
July 17, 2025	224.02	224.45	224.45	225.67	223.2	102
July 16, 2025	221.77	221.08	221.08	224	219.94	76
July 15, 2025	222.83	222.52	222.52	223.82	221.22	99
July 14, 2025	222.59	220.42	220.42	222.59	218.08	78
July 11, 2025	230.9	224.5	224.5	230.9	224.5	103
July 10, 2025	234.96	232.85	232.85	234.96	229.9	55
July 09, 2025	233.98	234.64	234.64	234.64	231.11	318
July 08, 2025	234.72	234.11	234.11	236.27	232.27	106
July 07, 2025	232	230.63	230.63	234.73	229.69	39
July 03, 2025	228.92	231.15	231.15	233	227.68	44
July 02, 2025	233.21	226.03	226.03	233.8	222.28	2,150
July 01, 2025	230.66	234.8	234.8	234.82	229.95	916
June 30, 2025	230	227.78	227.78	230.13	227.78	187
June 27, 2025	225	227.43	227.43	227.57	223.67	79
June 26, 2025	222.5	226.26	226.26	226.26	222	81
June 25, 2025	232.36	222.71	222.71	237.04	222.6	691
June 24, 2025	234.97	233.11	233.11	238.29	232.04	33
June 23, 2025	230.28	230.33	230.33	233.13	230.2	31
June 20, 2025	234.92	231.6	231.6	234.92	231.6	47
June 18, 2025	239.07	233.46	233.46	241.56	233.46	378
June 17, 2025	245.19	246.05	246.05	246.48	244.2	30
June 16, 2025	247.95	246.59	246.59	248.22	244.97	157
June 13, 2025	249	247.07	247.07	249.97	244.75	92
June 12, 2025	255	247.9	247.9	255	246.08	193
June 11, 2025	252.3	255.39	255.39	255.51	252.3	82
June 10, 2025	256.11	257.69	257.69	258.45	254.9	99
June 09, 2025	261.82	260.4	260.4	267.11	256.58	273
June 06, 2025	263.93	266.34	266.34	266.74	263.93	113
June 05, 2025	264.75	265.39	265.39	267.18	263.5	112
June 04, 2025	262.25	263.28	263.28	266.37	260.76	30
June 03, 2025	260	262.19	262.19	263.52	257.95	584
June 02, 2025	256.64	255.31	255.31	259.62	253.5	404
May 30, 2025	255.95	255.47	255.47	255.95	253.63	104
May 29, 2025	260.06	257.66	257.66	260.74	254.98	89
May 28, 2025	260.28	260.76	260.76	262.25	260.19	24
May 27, 2025	261.15	253.98	253.98	261.15	253.98	261
May 23, 2025	258.01	257.69	257.69	258.35	255.75	510
May 22, 2025	255.12	259.64	259.64	259.75	255.12	62

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