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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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