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 5, 2025 | 145.15 | 145.15 | 145.15 | 143.80 | 143.80 | 1.13% | 4 |
| 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% | - |
| Sep 25, 2025 | 182.67 | 182.67 | 182.67 | 183.10 | 182.67 | -1.08% | - |
| Sep 24, 2025 | 184.67 | 184.67 | 184.67 | 185.10 | 184.67 | 0.33% | - |
| Sep 23, 2025 | 184.07 | 184.07 | 184.07 | 184.50 | 184.07 | -1.60% | - |
| Sep 22, 2025 | 185.15 | 185.15 | 185.15 | 187.50 | 187.06 | 1.63% | 40 |
| Sep 19, 2025 | 186.25 | 186.25 | 186.25 | 184.50 | 184.07 | -0.38% | 5 |
| Sep 18, 2025 | 184.77 | 184.77 | 184.77 | 185.20 | 184.77 | 2.15% | - |
| Sep 17, 2025 | 180.87 | 180.87 | 180.87 | 181.30 | 180.87 | -0.47% | - |
| Sep 16, 2025 | 181.72 | 181.72 | 181.72 | 182.15 | 181.72 | -3.29% | - |
| Sep 15, 2025 | 188.20 | 188.20 | 188.20 | 188.35 | 187.91 | -1.02% | 3 |
| Sep 12, 2025 | 189.85 | 189.85 | 189.85 | 190.30 | 189.85 | -0.68% | - |
| Sep 11, 2025 | 191.15 | 191.15 | 191.15 | 191.60 | 191.15 | 1.16% | - |
| Sep 10, 2025 | 188.96 | 188.96 | 188.96 | 189.40 | 188.96 | 0.42% | - |
| Sep 9, 2025 | 188.16 | 188.16 | 188.16 | 188.60 | 188.16 | -1.02% | - |
| Sep 8, 2025 | 190.10 | 190.10 | 190.10 | 190.55 | 190.10 | -0.13% | - |
| Sep 5, 2025 | 190.35 | 190.35 | 190.35 | 190.80 | 190.35 | -1.19% | - |
| Sep 4, 2025 | 192.65 | 192.65 | 192.65 | 193.10 | 192.65 | 2.58% | - |
| Sep 3, 2025 | 187.81 | 187.81 | 187.81 | 188.25 | 187.81 | 0.19% | - |
| Sep 2, 2025 | 187.46 | 187.46 | 187.46 | 187.90 | 187.46 | -2.62% | - |
| Sep 1, 2025 | 192.50 | 192.50 | 192.50 | 192.95 | 192.50 | - | - |
| Aug 29, 2025 | 192.50 | 192.50 | 192.50 | 192.95 | 192.50 | -0.57% | - |
| Aug 28, 2025 | 186.40 | 186.40 | 186.40 | 194.05 | 193.59 | -1.10% | 40 |
| Aug 27, 2025 | 195.74 | 195.74 | 195.74 | 196.20 | 195.74 | 0.64% | - |
| Aug 26, 2025 | 194.49 | 194.49 | 194.49 | 194.95 | 194.49 | -1.17% | - |
| Aug 25, 2025 | 196.79 | 196.79 | 196.79 | 197.25 | 196.79 | 1.36% | - |
| Aug 22, 2025 | 194.14 | 194.14 | 194.14 | 194.60 | 194.14 | - | - |
| Aug 21, 2025 | 194.14 | 194.14 | 194.14 | 194.60 | 194.14 | -0.03% | - |
| Aug 20, 2025 | 194.19 | 194.19 | 194.19 | 194.65 | 194.19 | 0.88% | - |
| Aug 19, 2025 | 192.50 | 192.50 | 192.50 | 192.95 | 192.50 | 0.52% | - |
| Aug 18, 2025 | 191.50 | 191.50 | 191.50 | 191.95 | 191.50 | 2.73% | - |
| Aug 14, 2025 | 186.41 | 186.41 | 186.41 | 186.85 | 186.41 | 0.30% | - |
| Aug 13, 2025 | 184.50 | 184.50 | 184.50 | 186.30 | 185.86 | -0.37% | 30 |
| Aug 12, 2025 | 186.56 | 186.56 | 186.56 | 187.00 | 186.56 | -3.26% | - |
| Aug 11, 2025 | 192.85 | 192.85 | 192.85 | 193.30 | 192.85 | -1.80% | - |
| Aug 8, 2025 | 196.39 | 196.39 | 196.39 | 196.85 | 196.39 | -7.10% | - |
| Aug 7, 2025 | 211.40 | 211.40 | 211.40 | 211.90 | 211.40 | 10.31% | - |
| Aug 6, 2025 | 191.65 | 191.65 | 191.65 | 192.10 | 191.65 | -0.77% | - |
| Aug 5, 2025 | 193.15 | 193.15 | 193.15 | 193.60 | 193.15 | -3.73% | - |
| Aug 4, 2025 | 200.63 | 200.63 | 200.63 | 201.10 | 200.63 | 2.65% | - |
| Aug 1, 2025 | 195.80 | 195.80 | 195.80 | 195.90 | 195.44 | -4.95% | 5 |
| Jul 31, 2025 | 212.80 | 212.80 | 212.80 | 206.10 | 205.62 | -0.53% | 40 |
| Jul 30, 2025 | 206.71 | 206.71 | 206.71 | 207.20 | 206.71 | 2.12% | - |
| Jul 29, 2025 | 202.42 | 202.42 | 202.42 | 202.90 | 202.42 | -0.78% | - |
| Jul 28, 2025 | 204.02 | 204.02 | 204.02 | 204.50 | 204.02 | 0.39% | - |
| Jul 25, 2025 | 203.22 | 203.22 | 203.22 | 203.70 | 203.22 | 1.24% | - |
| Jul 24, 2025 | 200.73 | 200.73 | 200.73 | 201.20 | 200.73 | -0.15% | - |
| Jul 23, 2025 | 201.03 | 201.03 | 201.03 | 201.50 | 201.03 | 1.54% | - |
| Jul 22, 2025 | 197.98 | 197.98 | 197.98 | 198.45 | 197.98 | 1.53% | - |
| Jul 21, 2025 | 194.99 | 194.99 | 194.99 | 195.45 | 194.99 | 0.88% | - |
| Jul 18, 2025 | 193.30 | 193.30 | 193.30 | 193.75 | 193.30 | 0.03% | - |