PAYC
Paycom Software, Inc. (PAYC)
223.5800
$
+1.1400 (%+0.51)
PAYC: Paycom Software, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Paycom Software, Inc..
Historical Chart
Loading chart...
Average
OPEN 212.7097
CLOSE 212.4448
Low
LOW 156.5
High
HIGH 267.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 207 | 207.1 | 199.81 | 201.4 |
| 01/03/2025 | 203.08 | 203.92 | 200.74 | 203.86 |
| 01/06/2025 | 205.06 | 215.25 | 204.16 | 207.03 |
| 01/07/2025 | 207.7 | 208.11 | 201.67 | 202.1 |
| 01/08/2025 | 200.46 | 201.39 | 197.12 | 199.42 |
| 01/10/2025 | 197.39 | 203.79 | 197.39 | 202 |
| 01/13/2025 | 200.61 | 201.8 | 198.57 | 200.78 |
| 01/14/2025 | 201.11 | 203.35 | 199.45 | 203.26 |
| 01/15/2025 | 205.62 | 207.94 | 204.17 | 205.35 |
| 01/16/2025 | 205.4 | 208.19 | 203.48 | 207.96 |
| 01/17/2025 | 210.44 | 210.44 | 206.04 | 209.18 |
| 01/21/2025 | 210.47 | 211.69 | 207.52 | 209.26 |
| 01/22/2025 | 208.16 | 209.19 | 205.63 | 207.57 |
| 01/23/2025 | 206.78 | 206.78 | 203.83 | 205.25 |
| 01/24/2025 | 207.35 | 210.43 | 206.33 | 207.5 |
| 01/27/2025 | 206.93 | 214.17 | 206.93 | 212.92 |
| 01/28/2025 | 213.88 | 217.93 | 210.69 | 213.56 |
| 01/29/2025 | 213.03 | 213.03 | 206.11 | 206.47 |
| 01/30/2025 | 206.77 | 209.27 | 203.9 | 205.26 |
| 01/31/2025 | 207.59 | 211.71 | 205.26 | 207.56 |
| 02/03/2025 | 204.95 | 206.6 | 200.63 | 205.24 |
| 02/04/2025 | 205.69 | 206.01 | 202.87 | 205.25 |
| 02/05/2025 | 203.89 | 206.24 | 199.48 | 206.14 |
| 02/06/2025 | 207.54 | 207.75 | 203.82 | 205 |
| 02/07/2025 | 207.5 | 208.02 | 199.11 | 199.78 |
| 02/10/2025 | 202.62 | 205.05 | 200.4 | 204.76 |
| 02/11/2025 | 202.88 | 207.57 | 202.17 | 203.37 |
| 02/12/2025 | 200.52 | 207.82 | 199.16 | 207.05 |
| 02/13/2025 | 215.79 | 217.49 | 200 | 211.98 |
| 02/14/2025 | 213.27 | 213.27 | 207.53 | 209.22 |
| 02/18/2025 | 210.57 | 214.38 | 209.41 | 213.57 |
| 02/19/2025 | 212.5 | 216.22 | 209.03 | 216.17 |
| 02/20/2025 | 215.05 | 215.49 | 210.2 | 214.4 |
| 02/21/2025 | 215 | 215 | 209.48 | 213.06 |
| 02/24/2025 | 214.36 | 220.6 | 211.1 | 219.19 |
| 02/25/2025 | 219.01 | 220.89 | 217.08 | 219.07 |
| 02/26/2025 | 219.25 | 222.1 | 218.92 | 219.74 |
| 02/27/2025 | 220.44 | 221.45 | 215.66 | 216.35 |
| 02/28/2025 | 216.16 | 221.41 | 216.16 | 219.47 |
| 03/03/2025 | 219.14 | 224.49 | 218.14 | 220.21 |
| 03/04/2025 | 218.87 | 220.73 | 215.87 | 217.21 |
| 03/05/2025 | 215.66 | 218.95 | 214.75 | 217.39 |
| 03/06/2025 | 212.75 | 216.32 | 203.53 | 203.62 |
| 03/07/2025 | 204.1 | 213.65 | 202.89 | 213.02 |
| 03/10/2025 | 215.38 | 226.12 | 214.5 | 217.02 |
| 03/11/2025 | 215.64 | 216.29 | 206.16 | 206.66 |
| 03/12/2025 | 209.1 | 210.24 | 202.8 | 206.56 |
| 03/13/2025 | 205.62 | 205.62 | 199.14 | 202.82 |
| 03/14/2025 | 203.72 | 208.18 | 203.72 | 207.99 |
| 03/17/2025 | 210.77 | 220.83 | 209.96 | 216.01 |
| 03/18/2025 | 213.7 | 217.41 | 210.62 | 217.03 |
| 03/19/2025 | 217.67 | 220.57 | 214.05 | 217.44 |
| 03/20/2025 | 216.47 | 218.84 | 215.31 | 215.43 |
| 03/21/2025 | 212.96 | 219.33 | 210.8 | 218.3 |
| 03/24/2025 | 220.05 | 224.31 | 219.06 | 223.67 |
| 03/25/2025 | 225 | 227.27 | 222.39 | 223.44 |
| 03/26/2025 | 224.71 | 226.47 | 221.25 | 222.72 |
| 03/27/2025 | 222.04 | 225.84 | 219.92 | 225.82 |
| 03/28/2025 | 225.66 | 228.45 | 217.83 | 218.75 |
| 03/31/2025 | 217.03 | 220.77 | 213.68 | 218.48 |
| 04/01/2025 | 218.25 | 221.28 | 214.32 | 220.9 |
| 04/02/2025 | 217.91 | 221.87 | 215.56 | 218.48 |
| 04/03/2025 | 211.61 | 217.13 | 206.46 | 213.43 |
| 04/04/2025 | 208.35 | 209.1 | 195 | 198.11 |
| 04/07/2025 | 191.01 | 202.48 | 185.49 | 196.53 |
| 04/08/2025 | 202.51 | 206.56 | 191.55 | 193.07 |
| 04/09/2025 | 191.73 | 218.81 | 191.18 | 218.5 |
| 04/10/2025 | 213.71 | 214.7 | 203.57 | 210.22 |
| 04/11/2025 | 210.22 | 216.49 | 207.52 | 215.72 |
| 04/14/2025 | 218.32 | 221.4 | 215.85 | 218.27 |
| 04/15/2025 | 220.23 | 221.74 | 218.14 | 219.29 |
| 04/16/2025 | 218.93 | 219.31 | 213.11 | 215.53 |
| 04/17/2025 | 215.95 | 218.62 | 213.89 | 216.91 |
| 04/21/2025 | 214.2 | 215.79 | 201.71 | 206.2 |
| 04/22/2025 | 207.91 | 213.58 | 207.76 | 211.52 |
| 04/23/2025 | 215.88 | 224.28 | 215.88 | 219.23 |
| 04/24/2025 | 218.67 | 226.52 | 217.06 | 225.86 |
| 04/25/2025 | 225.43 | 228.86 | 223.8 | 227.6 |
| 04/28/2025 | 227.78 | 229.46 | 224.5 | 226.49 |
| 04/29/2025 | 225.75 | 229.75 | 225.21 | 228.56 |
| 04/30/2025 | 224.14 | 226.97 | 220.77 | 226.39 |
| 05/01/2025 | 227.72 | 231.19 | 226.05 | 227.1 |
| 05/02/2025 | 228.41 | 231.4 | 227.16 | 227.37 |
| 05/05/2025 | 225.31 | 230.42 | 225.31 | 227.28 |
| 05/06/2025 | 224.74 | 228.77 | 224.23 | 227.79 |
| 05/07/2025 | 228.19 | 228.9 | 223.36 | 228.67 |
| 05/08/2025 | 243 | 254.48 | 233 | 249.35 |
| 05/09/2025 | 249.04 | 255.12 | 247.76 | 252.7 |
| 05/12/2025 | 259.73 | 260 | 252.18 | 258.38 |
| 05/13/2025 | 258 | 261.64 | 257.55 | 260.21 |
| 05/14/2025 | 259.35 | 260.07 | 255.34 | 257.22 |
| 05/15/2025 | 256.21 | 257.73 | 251.68 | 256.46 |
| 05/16/2025 | 256.3 | 261.31 | 255.35 | 260.36 |
| 05/19/2025 | 256.27 | 260.4 | 256.27 | 259.93 |
| 05/20/2025 | 258.3 | 261.23 | 257.28 | 260.69 |
| 05/21/2025 | 259.76 | 261.69 | 256.15 | 257.25 |
| 05/22/2025 | 256.36 | 262.8 | 255.17 | 261.5 |
| 05/23/2025 | 258.01 | 259.99 | 255.74 | 257.9 |
| 05/27/2025 | 258.94 | 261.55 | 253.44 | 261.26 |
| 05/28/2025 | 261.68 | 262.66 | 258.98 | 259.46 |
| 05/29/2025 | 260.32 | 261.31 | 254.55 | 255.68 |
| 05/30/2025 | 256.45 | 259.35 | 253.51 | 259.09 |
| 06/02/2025 | 259.09 | 260 | 252.95 | 259.54 |
| 06/03/2025 | 260 | 264.07 | 256.77 | 263.8 |
| 06/04/2025 | 263.79 | 265.61 | 259.64 | 264.8 |
| 06/05/2025 | 265.49 | 267.76 | 262.22 | 263.93 |
| 06/06/2025 | 266.74 | 267.04 | 263.63 | 265.71 |
| 06/09/2025 | 265.59 | 265.91 | 255.21 | 258.45 |
| 06/10/2025 | 257.89 | 258.59 | 252.56 | 254.12 |
| 06/11/2025 | 254.63 | 255.46 | 250.75 | 251.8 |
| 06/12/2025 | 253.61 | 253.61 | 246.24 | 250.85 |
| 06/13/2025 | 248.13 | 248.83 | 243.65 | 245 |
| 06/16/2025 | 246.55 | 248.05 | 243.67 | 246.41 |
| 06/17/2025 | 245.15 | 246.68 | 241.72 | 241.73 |
| 06/18/2025 | 241.9 | 242.53 | 231.62 | 232.82 |
| 06/20/2025 | 233.8 | 234.89 | 229.6 | 232.15 |
| 06/23/2025 | 231.72 | 233.6 | 229.15 | 232.97 |
| 06/24/2025 | 235 | 235.46 | 230.65 | 235.05 |
| 06/25/2025 | 234.72 | 235.36 | 222.21 | 222.79 |
| 06/26/2025 | 223.95 | 227.28 | 221.15 | 225.46 |
| 06/27/2025 | 225.8 | 228.59 | 224.03 | 227.23 |
| 06/30/2025 | 228.35 | 231.62 | 227.14 | 231.4 |
| 07/01/2025 | 230.1 | 235.79 | 228.41 | 233.8 |
| 07/02/2025 | 233.78 | 235.31 | 222.2 | 228.13 |
| 07/03/2025 | 229.15 | 233.4 | 227.99 | 233.07 |
| 07/07/2025 | 232.35 | 235 | 229.69 | 232.39 |
| 07/08/2025 | 233.7 | 236.24 | 232.54 | 233.97 |
| 07/09/2025 | 233.98 | 235 | 230.77 | 234.08 |
| 07/10/2025 | 233.51 | 234.37 | 228.71 | 229.36 |
| 07/11/2025 | 228.87 | 229.32 | 219.86 | 220.2 |
| 07/14/2025 | 220.23 | 223.6 | 218 | 222 |
| 07/15/2025 | 221.76 | 224.16 | 220.87 | 221.73 |
| 07/16/2025 | 223.06 | 223.57 | 219.4 | 223.24 |
| 07/17/2025 | 224.02 | 226.45 | 222.98 | 224.72 |
| 07/18/2025 | 226.74 | 230.15 | 224.34 | 229.71 |
| 07/21/2025 | 230.63 | 230.69 | 227.57 | 227.94 |
| 07/22/2025 | 228.61 | 234.45 | 228.61 | 233.25 |
| 07/23/2025 | 233.51 | 237.23 | 232.78 | 236.44 |
| 07/24/2025 | 236.44 | 238.51 | 234.59 | 237.95 |
| 07/25/2025 | 238.1 | 240.14 | 236.84 | 238.8 |
| 07/28/2025 | 239 | 239.62 | 235.6 | 236.44 |
| 07/29/2025 | 235.57 | 237.69 | 233.15 | 237.45 |
| 07/30/2025 | 236.78 | 238.44 | 233.49 | 235.57 |
| 07/31/2025 | 235.87 | 237.66 | 231.19 | 231.54 |
| 08/01/2025 | 231.12 | 231.12 | 225.21 | 226.44 |
| 08/04/2025 | 227.44 | 232.85 | 226.44 | 229.32 |
| 08/05/2025 | 229.77 | 229.77 | 223.09 | 223.27 |
| 08/06/2025 | 226.35 | 226.94 | 219.73 | 223.26 |
| 08/07/2025 | 238.79 | 248.95 | 231.36 | 233.38 |
| 08/08/2025 | 233.75 | 234.22 | 227.54 | 229.85 |
| 08/11/2025 | 229.63 | 230.6 | 220.1 | 221.04 |
| 08/12/2025 | 222.1 | 222.3 | 213.55 | 215.21 |
| 08/13/2025 | 215.16 | 222.3 | 213.76 | 221.49 |
| 08/14/2025 | 219.01 | 220.43 | 215.95 | 216 |
| 08/15/2025 | 216.57 | 218.53 | 215.46 | 217.18 |
| 08/18/2025 | 221.55 | 225.85 | 221.55 | 225.28 |
| 08/19/2025 | 224.92 | 228.44 | 223.75 | 227.93 |
| 08/20/2025 | 226.81 | 229.31 | 224.05 | 226.95 |
| 08/21/2025 | 225.49 | 226.45 | 222.91 | 225.32 |
| 08/22/2025 | 225.72 | 234.28 | 224.51 | 233.89 |
| 08/25/2025 | 232.98 | 234.6 | 229.92 | 230.78 |
| 08/26/2025 | 230.28 | 232.34 | 225.86 | 225.97 |
| 08/27/2025 | 226.47 | 228.48 | 225.86 | 227.89 |
| 08/28/2025 | 227.81 | 228.15 | 225.63 | 225.71 |
| 08/29/2025 | 225.79 | 227.57 | 225.34 | 227.15 |
| 09/02/2025 | 224.02 | 225 | 216.22 | 220 |
| 09/03/2025 | 218.73 | 221.4 | 216.62 | 221.35 |
| 09/04/2025 | 221.54 | 225.84 | 219.52 | 224.5 |
| 09/05/2025 | 225.02 | 227.3 | 222.4 | 224.12 |
| 09/08/2025 | 223.39 | 224.43 | 221.74 | 224.3 |
| 09/09/2025 | 224.12 | 224.12 | 219.22 | 222.49 |
| 09/10/2025 | 220.58 | 223.45 | 220.15 | 220.88 |
| 09/11/2025 | 221.12 | 227.49 | 220.63 | 226.37 |
| 09/12/2025 | 226.37 | 226.68 | 221.98 | 222.63 |
| 09/15/2025 | 222.84 | 223.65 | 218.05 | 218.2 |
| 09/16/2025 | 218.25 | 218.25 | 210.51 | 213.32 |
| 09/17/2025 | 214.6 | 218.79 | 213.38 | 214.73 |
| 09/18/2025 | 215.55 | 218.59 | 214.11 | 216.55 |
| 09/19/2025 | 216.46 | 218.71 | 215.84 | 216.6 |
| 09/22/2025 | 215.7 | 222.36 | 215.7 | 220.1 |
| 09/23/2025 | 220.34 | 220.69 | 216.78 | 219.66 |
| 09/24/2025 | 219.98 | 220.53 | 216.93 | 217.42 |
| 09/25/2025 | 216.81 | 216.81 | 213.81 | 214.85 |
| 09/26/2025 | 217.49 | 219.19 | 216.09 | 217.51 |
| 09/29/2025 | 217.89 | 218.75 | 216.9 | 218.17 |
| 09/30/2025 | 216.37 | 217.1 | 207.18 | 208.14 |
| 10/01/2025 | 208.5 | 208.5 | 198.97 | 199.23 |
| 10/02/2025 | 200.5 | 203.26 | 198.2 | 201.38 |
| 10/03/2025 | 201.95 | 203.3 | 200 | 201.86 |
| 10/06/2025 | 202 | 204.02 | 199.59 | 200.22 |
| 10/07/2025 | 201.1 | 203.99 | 199.5 | 203.71 |
| 10/08/2025 | 203.76 | 206.49 | 201.99 | 205.08 |
| 10/09/2025 | 206.27 | 206.39 | 202.36 | 202.59 |
| 10/10/2025 | 203.04 | 203.62 | 199.63 | 199.82 |
| 10/13/2025 | 198.82 | 202.24 | 197.73 | 201.3 |
| 10/14/2025 | 199.48 | 203.06 | 199.48 | 200.53 |
| 10/15/2025 | 202.05 | 202.57 | 199.5 | 199.5 |
| 10/16/2025 | 200.48 | 201.57 | 198.51 | 200.49 |
| 10/17/2025 | 200.28 | 202.43 | 198.13 | 200.69 |
| 10/20/2025 | 200.69 | 203.24 | 200 | 201.09 |
| 10/21/2025 | 201.09 | 207.33 | 200.42 | 206.86 |
| 10/22/2025 | 206.08 | 206.49 | 202.18 | 202.35 |
| 10/23/2025 | 201.96 | 203.47 | 200 | 200.25 |
| 10/24/2025 | 202.1 | 202.22 | 199.41 | 199.51 |
| 10/27/2025 | 197.19 | 202.87 | 197.19 | 200.24 |
| 10/28/2025 | 199.22 | 201.42 | 198.41 | 198.5 |
| 10/29/2025 | 195.35 | 196.6 | 185.62 | 186.46 |
| 10/30/2025 | 186.56 | 188.41 | 184.72 | 185.29 |
| 10/31/2025 | 184.64 | 188.08 | 183.76 | 187.09 |
| 11/03/2025 | 186.86 | 186.86 | 182.88 | 184.85 |
| 11/04/2025 | 185.17 | 186.21 | 180.57 | 181.91 |
| 11/05/2025 | 181.28 | 186.28 | 180.52 | 183.71 |
| 11/06/2025 | 176.3 | 176.3 | 156.5 | 164.01 |
| 11/07/2025 | 163.85 | 164.48 | 159.36 | 162.15 |
| 11/10/2025 | 162.83 | 166.95 | 162.5 | 166.8 |
| 11/11/2025 | 166.77 | 170.37 | 165.37 | 170.34 |
| 11/12/2025 | 171.04 | 171.35 | 166 | 167.66 |
| 11/13/2025 | 166.01 | 167.07 | 164 | 164.66 |
| 11/14/2025 | 163.69 | 166.39 | 162.28 | 166.12 |
| 11/17/2025 | 166.61 | 168.82 | 163.2 | 164.09 |
| 11/18/2025 | 163.6 | 165.11 | 159.34 | 161.33 |
| 11/19/2025 | 161.52 | 161.59 | 159 | 160.97 |
| 11/20/2025 | 162.34 | 162.5 | 159 | 159.91 |
| 11/21/2025 | 159.95 | 163.51 | 159.14 | 162.14 |
| 11/24/2025 | 161.84 | 161.84 | 158 | 159.21 |
| 11/25/2025 | 160.55 | 164.54 | 159.81 | 164.34 |
| 11/26/2025 | 163.75 | 164.2 | 160.4 | 160.82 |
| 11/28/2025 | 161.33 | 162.17 | 160.74 | 161.17 |
| 12/01/2025 | 160 | 163.78 | 159.49 | 161.81 |
| 12/02/2025 | 162.86 | 163.87 | 160.38 | 161.95 |
| 12/03/2025 | 161.89 | 165.17 | 161.89 | 164.56 |
| 12/04/2025 | 165.31 | 167.44 | 164.43 | 166.14 |
| 12/05/2025 | 165.5 | 169.25 | 164.53 | 165.72 |
| 12/08/2025 | 163.81 | 165.41 | 162.44 | 163.97 |
| 12/09/2025 | 164.2 | 165.28 | 162.14 | 162.7 |
| 12/10/2025 | 162.46 | 163.89 | 161.06 | 163.8 |
| 12/11/2025 | 163.54 | 168.85 | 162.91 | 166.08 |
| 12/12/2025 | 166.59 | 169.27 | 165.6 | 166.61 |
| 12/15/2025 | 167.15 | 167.49 | 162.5 | 162.81 |
| 12/16/2025 | 161.22 | 163.57 | 160.3 | 162.77 |
| 12/17/2025 | 164.93 | 170.22 | 164.93 | 166.97 |
| 12/18/2025 | 166.33 | 167.25 | 162.59 | 164.31 |
| 12/19/2025 | 164.1 | 164.64 | 161.89 | 162.72 |
| 12/22/2025 | 162.82 | 166.36 | 162.75 | 165.42 |
| 12/23/2025 | 165.58 | 165.58 | 158.86 | 159.63 |
| 12/24/2025 | 159.4 | 160.53 | 159.04 | 160.4 |
| 12/26/2025 | 160.14 | 160.89 | 159.28 | 160.41 |
| 12/29/2025 | 160.36 | 161.11 | 158.55 | 160.76 |
| 12/30/2025 | 160.25 | 161.95 | 159.3 | 160.52 |
| 12/31/2025 | 159.81 | 160.63 | 159 | 159.36 |