Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Paycom Software, Inc. logo
PAYC
Paycom Software, Inc.
20:01:57
124.85 $
0.0000 (%0.00)
Previous Close: 123.72
Day Low₺121.23
Day High₺126.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PAYC: Paycom Software, Inc. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.5013
CLOSE 17.5182

Low

LOW 12.28

High

HIGH 29.42
DATEOPENHIGHLOWCLOSE
04/15/201417.917.9215.1515.35
04/16/201415.3516.0915.2115.62
04/17/201415.9516.5515.7116.25
04/21/201416.5916.5916.0116.1
04/22/201416.216.6915.7615.98
04/23/201415.8216.1815.816.07
04/24/201416.2816.315.7515.75
04/25/201415.7515.7515.2515.3
04/28/201415.4315.6614.5114.97
04/29/201415.0115.4515.0115.28
04/30/201415.1715.5115.0615.41
05/01/201415.2915.915.2915.67
05/02/201415.6916.0615.6915.8
05/05/201415.6915.9915.6815.68
05/06/201415.6315.6315.2515.31
05/07/201415.2615.2914.9515.05
05/08/201415.2515.3315.1815.18
05/09/201415.1215.1714.1214.51
05/12/201414.7314.8714.0914.09
05/13/201414.5714.8713.6813.87
05/14/201414.1514.2913.9114.07
05/15/20141414.3113.6114.29
05/16/201414.2914.6813.5713.81
05/19/201413.8513.8513.113.24
05/20/201413.514.313.3714
05/21/201414.2514.2513.8714
05/22/201413.9115.6113.8515.38
05/23/201415.3515.3514.3114.53
05/27/201414.5714.8113.7614.03
05/28/201414.0814.0813.1213.25
05/29/201413.4513.8213.4313.48
05/30/201413.4113.5313.2413.35
06/02/201413.4913.8313.1813.54
06/03/201413.7414.1113.4314.03
06/04/20141414.4413.5914.3
06/05/201413.0114.4313.0114.17
06/06/201414.3314.513.8914.45
06/09/201414.4514.6714.1914.64
06/10/201414.6514.6714.3514.43
06/11/201414.3514.5414.2514.46
06/12/201414.4614.4713.9113.97
06/13/201414.0714.0713.414
06/16/201414.5714.6114.2514.44
06/17/201414.3414.3813.4514
06/18/201413.7914.3913.7214.17
06/19/201414.1314.314.1214.29
06/20/201414.3614.7114.1214.12
06/23/201414.214.6514.0914.64
06/24/201414.561514.514.7
06/25/201414.6514.7414.1714.72
06/26/201414.6815.1614.5614.72
06/27/201414.8415.2213.9813.98
06/30/201414.2714.6613.9114.59
07/01/201414.6214.7414.1614.6
07/02/201414.5414.5714.214.25
07/03/201414.2714.7214.2714.68
07/07/201414.5514.6714.0114.02
07/08/20141414.1313.3813.43
07/09/201413.4413.6113.2813.42
07/10/201413.2513.4413.2513.3
07/11/201413.2513.3313.0213.03
07/14/201413.0513.7513.0213.29
07/15/201413.2313.2512.6412.97
07/16/20141313.0612.812.85
07/17/201412.7913.0412.3212.41
07/18/201412.3412.6212.2812.48
07/21/201412.4512.8712.2812.78
07/22/201412.8712.8712.5512.62
07/23/201412.6912.9812.5912.84
07/24/201412.9213.1212.9213
07/25/201413.2313.4612.9113
07/28/201412.9513.0412.7512.96
07/29/201413.0613.0912.7912.88
07/30/201413.113.112.8413
07/31/201412.911312.6512.78
08/01/201412.8412.912.3512.65
08/04/201412.7712.7712.512.69
08/05/201412.6112.6512.4812.49
08/06/201413.0714.0812.913.83
08/07/201413.9414.0213.7513.82
08/08/201413.8613.9713.2613.58
08/11/201413.713.9213.6513.91
08/12/201413.8313.9813.8113.89
08/13/201413.9814.7813.9214.75
08/14/201414.8315.6614.8315.26
08/15/201415.4617.0815.2616.84
08/18/2014171716.0616.45
08/19/201416.516.516.1216.19
08/20/201416.1116.3315.4215.77
08/21/201415.6816.6515.5116.54
08/22/201416.5917.6916.3717.45
08/25/201417.5517.5516.8417.25
08/26/201417.2618.0617.1618.05
08/27/201418.3418.3417.7917.98
08/28/201417.8718.0217.5317.88
08/29/201417.8618.117.6117.92
09/02/201418.1418.3217.9318.08
09/03/201418.2218.2217.1117.35
09/04/201417.517.5716.2116.65
09/05/201416.4816.5816.0416.43
09/08/201416.3816.5815.9916.39
09/09/201416.3916.3915.8116.11
09/10/201416.1616.4515.8616.36
09/11/201416.2217.0316.0616.7
09/12/201416.818.0316.817.74
09/15/201417.8317.9216.517.16
09/16/201417.1618.1316.8517.89
09/17/201417.9818.0417.5317.73
09/18/201417.818.1917.0318.05
09/19/201418.0819.2417.4618.99
09/22/201418.8519.1417.5418.28
09/23/201418.2918.7717.918.3
09/24/201418.518.5917.6718.42
09/25/201418.3118.3116.8216.99
09/26/20141717.511717.22
09/29/201417.117.2216.816.91
09/30/201416.9517.0316.3116.56
10/01/201416.2116.621616.1
10/02/201416.0216.3315.7416.3
10/03/201416.4816.8316.416.57
10/06/201416.6316.6416.0116.15
10/07/20141616.1115.4715.76
10/08/201415.715.9315.5915.68
10/09/201415.6415.6814.3214.88
10/10/201414.7515.5914.6814.88
10/13/201414.9515.2214.7914.98
10/14/201415.0815.414.8715.04
10/15/201415.0516.3514.8516.26
10/16/201416.0516.791616.76
10/17/201417.0217.0216.3916.43
10/20/201416.3316.4416.1716.34
10/21/201416.2216.8216.2216.67
10/22/201416.6716.7416.3816.48
10/23/201416.5516.8916.3816.53
10/24/201416.616.6516.3216.51
10/27/201416.4716.816.3416.57
10/28/201416.617.3216.616.91
10/29/201416.9517.1316.6816.77
10/30/201416.7917.4716.7417.43
10/31/201417.817.8817.5417.75
11/03/201417.8217.9217.617.68
11/04/201417.6818.0817.5817.73
11/05/201418.6222.1118.6221.15
11/06/201421.2622.492121.59
11/07/201421.5221.6521.0921.42
11/10/201421.4422.0821.1622.07
11/11/201422.2223.3722.1822.5
11/12/201422.1922.7822.1322.35
11/13/201422.3523.3322.2222.6
11/14/201422.7323.7822.3123.69
11/17/201423.8425.4623.5524.85
11/18/201425.125.124.7124.84
11/19/201424.9626.3324.6125.69
11/20/201425.6526.2925.5426.1
11/21/201426.5627.7226.0726.93
11/24/201427.1728.4127.1727.47
11/25/201427.5827.7926.527.68
11/26/201427.9428.7327.5428.29
11/28/201428.4529.4228.3128.75
12/01/201428.8329.132828.38
12/02/201428.8629.2626.9327.6
12/03/201426.812725.7626.92
12/04/201426.8127.9626.1127.27
12/05/201427.1127.5927.1127.33
12/08/201427.3527.5126.2926.42
12/09/20142627.4425.2527.39
12/10/201427.2427.4526.1726.59
12/11/201426.527.2125.3925.64
12/12/201425.1925.3723.824.46
12/15/201424.4424.7523.4824.24
12/16/201423.9926.8823.8826.59
12/17/201426.6327.426.1127.31
12/18/201427.528.1426.8727.58
12/19/201427.5827.5827.0727.21
12/22/201427.3528.8427.1828.43
12/23/201428.528.526.7527.37
12/24/201427.2127.2126.0126.49
12/26/201426.5827.1126.3326.68
12/29/201426.626.8125.5926.24
12/30/201426.126.5925.8426.07
12/31/201426.1826.982626.33