Paycom Software, Inc. (BIT:1PAYC)
Italy
· Delayed Price · Currency is EUR 140.85
+0.40 (0.28%)
At close: Dec 3, 2025
Paycom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0.96% | - |
| Dec 3, 2025 | 140.55 | 140.55 | 140.55 | 140.85 | 140.85 | 0.28% | 1 |
| Dec 2, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 0.75% | - |
| Dec 1, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.04% | - |
| Nov 28, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0.40% | - |
| Nov 27, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.14% | - |
| Nov 26, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -1.70% | - |
| Nov 25, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -0.98% | - |
| Nov 24, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 2.55% | - |
| Nov 21, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.40% | - |
| Nov 20, 2025 | 138.08 | 138.08 | 138.08 | 138.40 | 138.08 | -0.25% | - |
| Nov 19, 2025 | 138.42 | 138.42 | 138.42 | 138.75 | 138.42 | -0.96% | - |
| Nov 18, 2025 | 139.77 | 139.77 | 139.77 | 140.10 | 139.77 | -2.27% | - |
| Nov 17, 2025 | 143.01 | 143.01 | 143.01 | 143.35 | 143.01 | 0.95% | - |
| Nov 14, 2025 | 141.67 | 141.67 | 141.67 | 142.00 | 141.67 | -0.11% | - |
| Nov 13, 2025 | 141.82 | 141.82 | 141.82 | 142.15 | 141.82 | -1.22% | - |
| Nov 12, 2025 | 143.56 | 143.56 | 143.56 | 143.90 | 143.56 | -0.93% | - |
| Nov 11, 2025 | 144.91 | 144.91 | 144.91 | 145.25 | 144.91 | 1.57% | - |
| Nov 10, 2025 | 142.45 | 142.45 | 142.45 | 143.00 | 142.66 | 2.91% | 15 |
| Nov 7, 2025 | 140.00 | 140.00 | 140.00 | 138.95 | 138.62 | -0.93% | 2 |
| Nov 6, 2025 | 137.90 | 137.90 | 137.90 | 140.25 | 139.92 | -13.08% | 1 |
| Nov 5, 2025 | 164.30 | 164.30 | 156.85 | 161.35 | 160.97 | 1.06% | 5 |
| Nov 4, 2025 | 159.28 | 159.28 | 159.28 | 159.65 | 159.28 | -0.31% | - |
| Nov 3, 2025 | 159.77 | 159.77 | 159.77 | 160.15 | 159.77 | -1.29% | - |
| Oct 31, 2025 | 161.87 | 161.87 | 161.87 | 162.25 | 161.87 | 0.43% | - |
| Oct 30, 2025 | 161.17 | 161.17 | 161.17 | 161.55 | 161.17 | -2.30% | - |
| Oct 29, 2025 | 164.96 | 164.96 | 164.96 | 165.35 | 164.96 | -3.87% | - |
| Oct 28, 2025 | 171.60 | 171.60 | 171.60 | 172.00 | 171.60 | 0.03% | - |
| Oct 27, 2025 | 171.55 | 171.55 | 171.55 | 171.95 | 171.55 | -1.29% | - |
| Oct 24, 2025 | 173.79 | 173.79 | 173.79 | 174.20 | 173.79 | 0.26% | - |
| Oct 23, 2025 | 173.34 | 173.34 | 173.34 | 173.75 | 173.34 | -1.53% | - |
| Oct 22, 2025 | 176.04 | 176.04 | 176.04 | 176.45 | 176.04 | -0.40% | - |
| Oct 21, 2025 | 176.73 | 176.73 | 176.73 | 177.15 | 176.73 | 1.75% | - |
| Oct 20, 2025 | 173.69 | 173.69 | 173.69 | 174.10 | 173.69 | 0.93% | - |
| Oct 17, 2025 | 172.10 | 172.10 | 172.10 | 172.50 | 172.09 | 0.06% | - |
| Oct 16, 2025 | 172.00 | 172.00 | 172.00 | 172.40 | 172.00 | -0.89% | - |
| Oct 15, 2025 | 173.54 | 173.54 | 173.54 | 173.95 | 173.54 | 0.20% | - |
| Oct 14, 2025 | 173.19 | 173.19 | 173.19 | 173.60 | 173.19 | -0.43% | - |
| Oct 13, 2025 | 173.94 | 173.94 | 173.94 | 174.35 | 173.94 | 1.37% | - |
| Oct 10, 2025 | 171.60 | 171.60 | 171.60 | 172.00 | 171.60 | -2.85% | - |
| Oct 9, 2025 | 176.63 | 176.63 | 176.63 | 177.05 | 176.63 | 0.65% | - |
| Oct 8, 2025 | 175.49 | 175.49 | 175.49 | 175.90 | 175.49 | 2.06% | - |
| Oct 7, 2025 | 171.95 | 171.95 | 171.95 | 172.35 | 171.95 | 0.79% | - |
| Oct 6, 2025 | 170.60 | 170.60 | 170.60 | 171.00 | 170.60 | -0.23% | - |
| Oct 3, 2025 | 171.00 | 171.00 | 171.00 | 171.40 | 171.00 | -0.06% | - |
| Oct 2, 2025 | 171.10 | 171.10 | 171.10 | 171.50 | 171.10 | -1.89% | - |
| Oct 1, 2025 | 174.39 | 174.39 | 174.39 | 174.80 | 174.39 | -1.41% | - |
| Sep 30, 2025 | 176.88 | 176.88 | 176.88 | 177.30 | 176.88 | -3.98% | - |
| Sep 29, 2025 | 184.22 | 184.22 | 184.22 | 184.65 | 184.22 | -0.73% | - |
| Sep 26, 2025 | 185.56 | 185.56 | 185.56 | 186.00 | 185.56 | 1.58% | - |