Paycom Software Inc (0PY.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | - |
| Apr 25, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| Apr 24, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| Apr 23, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| Apr 22, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| Apr 19, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
| Apr 18, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Apr 17, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| Apr 16, 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
| Apr 15, 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
| Apr 12, 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
| Apr 11, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| Apr 10, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
| Apr 09, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Apr 08, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Apr 05, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| Apr 04, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| Apr 03, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| Apr 02, 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - |
| Mar 28, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| Mar 27, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| Mar 26, 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
| Mar 25, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
| Mar 22, 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| Mar 21, 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| Mar 20, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| Mar 19, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
| Mar 18, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| Mar 15, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Mar 14, 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| Mar 13, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Mar 12, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| Mar 11, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
| Mar 08, 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | - |
| Mar 07, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Mar 06, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| Mar 05, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
| Mar 04, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| Mar 01, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| Mar 01, 2024 | 0.375 Dividend | |||||
| Feb 29, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.07 | - |
| Feb 28, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 167.78 | - |
| Feb 27, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 164.68 | - |
| Feb 26, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.22 | - |
| Feb 23, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 166.83 | - |
| Feb 22, 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.18 | - |
| Feb 21, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.46 | - |
| Feb 20, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.51 | - |
| Feb 19, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.91 | - |
| Feb 16, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.10 | - |
| Feb 15, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.36 | - |
| Feb 14, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.16 | - |
| Feb 13, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.66 | - |
| Feb 12, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.66 | - |
| Feb 09, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.25 | - |
| Feb 08, 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.17 | - |
| Feb 07, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.44 | 5 |
| Feb 06, 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.25 | - |
| Feb 05, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.20 | - |
| Feb 02, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.06 | - |
| Feb 01, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.01 | - |
| Jan 31, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.50 | - |
| Jan 30, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.60 | - |
| Jan 29, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.20 | - |
| Jan 26, 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 175.86 | - |
| Jan 25, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 176.91 | - |
| Jan 24, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.50 | - |
| Jan 23, 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.55 | - |
| Jan 22, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.41 | - |
| Jan 19, 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.45 | - |
| Jan 18, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.01 | - |
| Jan 17, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.45 | - |
| Jan 16, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.00 | - |
| Jan 15, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.15 | - |
| Jan 12, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.15 | - |
| Jan 11, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.99 | - |
| Jan 10, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.09 | - |
| Jan 09, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 184.79 | - |
| Jan 08, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.15 | - |
| Jan 05, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.61 | - |
| Jan 04, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 176.91 | - |
| Jan 03, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.19 | - |
| Jan 02, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.18 | - |
| Dec 29, 2023 | 186.55 | 186.55 | 184.45 | 185.20 | 184.79 | - |
| Dec 28, 2023 | 184.35 | 184.35 | 184.35 | 184.35 | 183.94 | - |
| Dec 27, 2023 | 186.15 | 186.15 | 186.15 | 186.15 | 185.74 | - |
| Dec 22, 2023 | 186.35 | 186.35 | 186.35 | 186.35 | 185.94 | - |
| Dec 21, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 185.59 | - |
| Dec 20, 2023 | 188.80 | 188.80 | 188.80 | 188.80 | 188.38 | - |
| Dec 19, 2023 | 185.40 | 185.40 | 185.40 | 185.40 | 184.99 | - |
| Dec 18, 2023 | 185.25 | 185.25 | 185.25 | 185.25 | 184.84 | - |
| Dec 15, 2023 | 184.70 | 184.70 | 184.70 | 184.70 | 184.29 | - |
| Dec 14, 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.95 | - |
| Dec 13, 2023 | 174.95 | 174.95 | 174.95 | 174.95 | 174.56 | - |
| Dec 12, 2023 | 174.80 | 174.80 | 174.80 | 174.80 | 174.41 | - |
| Dec 11, 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 172.12 | - |
| Dec 08, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 170.62 | 10 |
| Dec 07, 2023 | 171.40 | 171.40 | 171.40 | 171.40 | 171.02 | - |
| Dec 06, 2023 | 168.10 | 168.10 | 168.10 | 168.10 | 167.73 | - |
| Dec 05, 2023 | 170.60 | 170.60 | 170.60 | 170.60 | 170.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.