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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.11	117.1	117.1	121.56	115.76	457
February 19, 2026	121.5	119.37	119.37	122.51	118.68	171
February 18, 2026	123.26	125.19	125.19	125.32	123.26	164
February 17, 2026	125	121.15	121.15	127.02	118.68	425
February 13, 2026	120	125.97	125.97	126.22	118.73	229
February 12, 2026	110.02	118.86	118.86	118.86	104.94	1,736
February 11, 2026	127.65	119.34	119.34	127.65	118	311
February 10, 2026	128.79	126.27	126.27	131.69	126.27	99
February 09, 2026	130.5	129.6	129.6	132.03	129.14	428
February 06, 2026	133.99	130.45	130.45	133.99	129.24	72
February 05, 2026	132.89	129.78	129.78	133.9	128.86	367
February 04, 2026	124.3	129.41	129.41	130.37	123.19	1,198
February 03, 2026	132.29	129.47	129.47	133	125	1,389
February 02, 2026	134.08	133.36	133.36	138.08	133.22	54
January 30, 2026	133.11	134.5	134.5	135.06	132.88	168
January 29, 2026	141.52	133.84	133.84	141.52	132.46	926
January 28, 2026	142.24	140.95	140.95	143.63	140.8	219
January 27, 2026	145.58	145.02	145.02	145.8	142.21	5,730
January 26, 2026	150.75	145.93	145.93	150.75	142.57	493
January 23, 2026	152.57	151.81	151.81	152.57	150.22	125
January 22, 2026	150.7	152.03	153.45	153.54	150.48	62
January 21, 2026	150.17	149.07	149.07	150.17	147.51	730
January 20, 2026	146.99	148.66	148.66	149.51	145.6	2,190
January 16, 2026	152.5	150.42	150.42	152.5	150.33	34
January 15, 2026	154.91	154.29	154.29	156.35	154	61
January 14, 2026	157.17	155.4	156.34	157.93	155.4	32
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

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