PAYC: Paycom Software, Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 35.2023

CLOSE 35.2259

Low

LOW 22.58

High

HIGH 46.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	26.29	26.47	25.62	26.06
01/05/2015	25.95	25.95	25.08	25.18
01/06/2015	25.28	25.55	24.3	24.56
01/07/2015	24.62	25.48	24.5	25.34
01/08/2015	25.81	27	25.67	26.42
01/09/2015	26.72	26.95	25.18	25.43
01/12/2015	24.85	25.27	24.07	24.68
01/13/2015	24.52	24.69	23.16	23.61
01/14/2015	23.15	24.37	22.76	23.18
01/15/2015	23.92	24.5	23.25	23.61
01/16/2015	23.5	23.9	23.06	23.49
01/20/2015	23.5	23.6	22.58	23.24
01/21/2015	23.89	25.84	23.4	25.26
01/22/2015	25.35	26.38	24.57	26.28
01/23/2015	26.12	28.23	26.12	27.04
01/26/2015	27.22	28.13	26.6	27.41
01/27/2015	27.36	28.72	26.78	28.12
01/28/2015	28.47	30.2	27.81	28.76
01/29/2015	28.94	29.37	26.24	27.4
01/30/2015	27.27	27.78	25.13	26.17
02/02/2015	26.07	27.1	25.28	26.09
02/03/2015	26.1	27.81	26	27.58
02/04/2015	27.21	27.94	26.83	27.08
02/05/2015	27.09	28.41	27.09	28
02/06/2015	28.01	28.6	27.42	28.05
02/09/2015	27.79	30.32	27.66	29.76
02/10/2015	30.3	32.39	28.41	31.7
02/11/2015	34.13	34.7	28.81	31.45
02/12/2015	31.8	33.7	31.05	33.08
02/13/2015	32.78	34.07	31.73	32.37
02/17/2015	32.37	33.98	31.43	33.56
02/18/2015	33.6	33.69	32.2	32.63
02/19/2015	32.6	35.12	32.6	33.39
02/20/2015	33.2	34.03	32.8	33.77
02/23/2015	33.78	34.06	32.2	32.91
02/24/2015	33.01	33.62	32.39	33.19
02/25/2015	33.05	33.29	32.32	32.94
02/26/2015	32.98	33.09	32.14	32.84
02/27/2015	32.72	33.95	31.56	31.88
03/02/2015	31.86	32.54	31.24	31.87
03/03/2015	31.81	32.88	31.63	31.92
03/04/2015	32	32.26	31.58	31.64
03/05/2015	31.59	32.79	31.41	32.35
03/06/2015	32.1	33.75	31.97	32.16
03/09/2015	31.88	31.88	29.14	30.65
03/10/2015	30.21	31.17	29.77	30.88
03/11/2015	30.72	31.89	30.56	31.49
03/12/2015	31.64	31.98	31.5	31.87
03/13/2015	31.83	31.98	31.26	31.4
03/16/2015	31.74	32.1	31.45	31.95
03/17/2015	32.14	33.47	31.87	32.67
03/18/2015	32.71	34.65	32.63	34.22
03/19/2015	34.56	35.86	34.41	35.11
03/20/2015	35.34	35.73	33.7	33.77
03/23/2015	33.77	34.1	32.55	33.19
03/24/2015	32.75	33.06	31.56	31.62
03/25/2015	31.62	31.9	30.3	30.47
03/26/2015	30.23	32.21	29.52	31.83
03/27/2015	31.77	32.06	31.36	31.84
03/30/2015	32.01	32.48	32.01	32.09
03/31/2015	31.81	32.39	31.76	32.06
04/01/2015	32.12	32.12	31.08	31.66
04/02/2015	31.75	32.12	31.3	31.5
04/06/2015	31.4	32.33	31.33	31.97
04/07/2015	32.06	32.75	31.96	32.36
04/08/2015	32.49	32.88	32.06	32.28
04/09/2015	32.1	32.28	31.18	31.97
04/10/2015	32	32.26	31.55	31.77
04/13/2015	31.79	31.96	31.4	31.47
04/14/2015	31.53	31.69	30.09	30.49
04/15/2015	30.74	31.22	30.52	31.1
04/16/2015	30.9	31.17	30.52	30.82
04/17/2015	30.43	30.62	29.36	30.11
04/20/2015	30.54	32.6	30.2	32.2
04/21/2015	32.62	33.33	32.4	33.11
04/22/2015	33.42	33.98	32.83	32.95
04/23/2015	33.08	33.36	32.54	33.05
04/24/2015	33.33	33.33	32.32	32.91
04/27/2015	33.39	33.59	32.15	32.21
04/28/2015	32.25	33.48	31.6	32.91
04/29/2015	32.8	33.16	32.1	32.38
04/30/2015	32.32	32.64	31.21	31.61
05/01/2015	31.92	32.53	31.07	31.93
05/04/2015	32.06	33.44	32.04	32.96
05/05/2015	32.74	32.74	30.84	31.33
05/06/2015	31.3	33.99	30.85	33.05
05/07/2015	33.56	35.58	31.53	35.33
05/08/2015	35.72	37.7	35	35.7
05/11/2015	36.06	38.41	35.98	38.29
05/12/2015	38.41	39.21	37.12	38.95
05/13/2015	39.01	39.66	37.95	38.15
05/14/2015	38.63	39.75	38.03	39.24
05/15/2015	36.64	36.65	35.03	35.29
05/18/2015	35.47	35.86	35.33	35.35
05/19/2015	35.52	35.84	34.55	35.67
05/20/2015	35.6	36.3	35.39	35.8
05/21/2015	35.86	36.66	35.86	36.21
05/22/2015	36.24	36.45	35.58	35.67
05/26/2015	35.68	35.72	34.28	35.17
05/27/2015	35.22	35.36	34.63	35.19
05/28/2015	35.22	35.35	34.16	34.71
05/29/2015	34.63	34.99	33.85	34.76
06/01/2015	34.99	35.56	34.18	34.75
06/02/2015	34.5	36.23	34.27	35.38
06/03/2015	35.38	35.54	34.8	35.33
06/04/2015	35	36	34.92	35.23
06/05/2015	35.29	35.63	34.59	35.4
06/08/2015	36	36.84	35.93	36.3
06/09/2015	36.39	36.57	34.22	36.06
06/10/2015	36.18	36.22	35.81	36.03
06/11/2015	36	36.09	35.48	35.76
06/12/2015	35.55	36.02	35.29	35.92
06/15/2015	35.71	36.58	35.25	36.49
06/16/2015	36.34	38.31	36.34	38.24
06/17/2015	38.47	38.64	37.76	38.15
06/18/2015	38.15	38.52	37.92	38.36
06/19/2015	38.36	38.41	37.38	37.71
06/22/2015	38.28	39.17	37.8	38.35
06/23/2015	38.55	38.61	37.85	38.09
06/24/2015	38.09	38.18	36.47	36.75
06/25/2015	36.8	37.42	36.72	37.37
06/26/2015	37.37	37.66	35.18	35.75
06/29/2015	34.88	35.35	34.13	34.38
06/30/2015	34.79	35.03	33.3	34.15
07/01/2015	34.57	34.95	34.3	34.48
07/02/2015	34.63	34.63	33.54	34.03
07/06/2015	33.4	34.5	32.69	34.47
07/07/2015	34.41	34.75	32.92	33.52
07/08/2015	33.06	33.91	32.81	33.33
07/09/2015	33.81	34.63	33.58	34.2
07/10/2015	34.59	34.76	34.29	34.46
07/13/2015	34.56	34.88	34.22	34.56
07/14/2015	34.37	35.42	34.37	35.1
07/15/2015	35.1	35.27	34.41	34.82
07/16/2015	35.02	35.18	34.43	35.12
07/17/2015	35.12	35.37	34.7	35.07
07/20/2015	35.25	35.73	34.73	35.73
07/21/2015	35.73	36.18	35.12	35.56
07/22/2015	35.4	36.05	35.23	35.72
07/23/2015	35.89	36.98	35.89	35.95
07/24/2015	35.92	36.32	33.65	33.75
07/27/2015	33.47	33.47	31.32	31.6
07/28/2015	31.84	31.93	30.25	31.27
07/29/2015	31.27	32.05	29.8	31.96
07/30/2015	31.85	32.5	31.13	32.22
07/31/2015	32.13	32.43	31.64	32
08/03/2015	32.01	32.98	31.39	31.44
08/04/2015	31.48	32.25	31.27	32.05
08/05/2015	34	38.45	33.95	37.85
08/06/2015	37.85	38.14	35.96	36.96
08/07/2015	37.07	37.45	36.46	37.41
08/10/2015	37.5	38.23	37.3	37.75
08/11/2015	37.58	39	37.26	38.01
08/12/2015	37.8	38.32	36.5	37.54
08/13/2015	37.61	39	37.34	37.88
08/14/2015	37.96	38.4	37.62	38.35
08/17/2015	38.32	41.36	37.66	40.91
08/18/2015	41.15	41.58	39.53	40
08/19/2015	40	40.79	39.35	40.07
08/20/2015	39.66	39.93	38.1	38.41
08/21/2015	36.81	38.43	36.15	37.93
08/24/2015	34.23	38.97	32.96	37.46
08/25/2015	38.53	39.03	36.91	36.92
08/26/2015	37.82	38.53	36.79	38.2
08/27/2015	38.63	39.57	37.69	38.43
08/28/2015	38.36	38.79	37.81	38.31
08/31/2015	38.27	39.45	37.83	38.54
09/01/2015	37.73	38.53	37.04	37.25
09/02/2015	37.5	38.4	37.2	38.03
09/03/2015	38.1	38.44	37.27	37.59
09/04/2015	37.03	37.53	36.34	36.75
09/08/2015	37.21	38.22	36.98	37.99
09/09/2015	38.48	38.78	37.76	37.86
09/10/2015	37.55	38.72	37.55	37.75
09/11/2015	37.5	38.5	37.19	38.41
09/14/2015	38.41	38.8	38.08	38.76
09/15/2015	38.72	40.98	38.35	40.6
09/16/2015	38.45	38.88	37.31	38
09/17/2015	37.91	38.5	37.67	37.94
09/18/2015	37.34	38.16	37.1	37.83
09/21/2015	38	38.57	37.72	38.03
09/22/2015	37.96	38.14	37.45	37.75
09/23/2015	37.84	38.58	37.53	38.05
09/24/2015	37.87	37.98	34.62	36.03
09/25/2015	36.5	36.64	34.21	34.31
09/28/2015	34.07	35.24	33.67	34.02
09/29/2015	33.95	34.67	33	34.55
09/30/2015	34.94	36.01	34.7	35.91
10/01/2015	35.81	36.14	34.85	35.98
10/02/2015	35.48	37.09	35.11	37.05
10/05/2015	37.54	38.39	37.2	38.34
10/06/2015	38.34	38.83	37.39	38.17
10/07/2015	38.43	39.45	37.76	39.4
10/08/2015	39.27	39.42	38.64	39.36
10/09/2015	39.65	40.5	39.17	40.33
10/12/2015	40.33	41.15	40.1	40.5
10/13/2015	40.08	40.9	39.3	39.38
10/14/2015	39.27	40.59	39.12	39.75
10/15/2015	39.85	40.77	39.49	40.39
10/16/2015	40.57	42.5	40.39	41.86
10/19/2015	42.15	42.44	40.18	40.84
10/20/2015	40.84	42.66	37.63	38.57
10/21/2015	38.66	39.16	37.8	38.29
10/22/2015	38.59	39.15	38.23	38.63
10/23/2015	38.97	39	37.14	37.68
10/26/2015	37.42	37.94	35.83	37.42
10/27/2015	37.28	37.39	36.03	36.16
10/28/2015	36.43	39.15	35.93	38.96
10/29/2015	38.61	39	38.17	38.89
10/30/2015	38.91	39.13	37.73	38.01
11/02/2015	38.1	39.38	38.01	38.98
11/03/2015	38.97	39.74	38.69	39.15
11/04/2015	44.25	46.2	43.53	45.73
11/05/2015	45.88	46.35	44.05	44.3
11/06/2015	44.38	46.02	44.35	44.88
11/09/2015	44.94	45.12	43.08	43.46
11/10/2015	43.15	44.47	42.7	43.12
11/11/2015	43.33	44.59	42.97	43.53
11/12/2015	43.38	44.65	43.13	44.35
11/13/2015	42.58	42.95	40.96	41.04
11/16/2015	41.03	42.27	40.68	41.22
11/17/2015	41.35	42.1	41.22	41.58
11/18/2015	41.84	42.01	41.09	42
11/19/2015	42	42.86	41.75	42.63
11/20/2015	42.94	42.99	41.79	42.19
11/23/2015	42.19	42.36	41.6	41.73
11/24/2015	41.9	42.88	41.59	42.76
11/25/2015	42.6	43.49	42.41	43.22
11/27/2015	43.22	44.25	43.02	43.68
11/30/2015	44.01	44.38	43.38	43.6
12/01/2015	43.57	44.17	43.17	44.14
12/02/2015	44.02	44.02	40.79	41.42
12/03/2015	41.6	41.97	39.54	40.11
12/04/2015	40.16	40.66	39.32	40.16
12/07/2015	39.92	40.15	39.02	39.48
12/08/2015	38.93	39.6	38.31	39
12/09/2015	38.92	39.21	37.84	37.87
12/10/2015	37.99	39.03	37.96	38.68
12/11/2015	38.08	38.77	37.55	37.72
12/14/2015	37.55	38.29	37.16	37.46
12/15/2015	37.74	39.07	37.47	38.66
12/16/2015	38.69	38.99	37.77	38.65
12/17/2015	38.5	39.02	37.87	37.91
12/18/2015	37.88	38.26	37.61	37.77
12/21/2015	38.13	38.81	37.67	38.53
12/22/2015	38.6	38.72	37.78	38.5
12/23/2015	38.94	39.84	38.55	39.25
12/24/2015	39.03	39.1	38.34	38.5
12/28/2015	38.61	38.74	37.63	38.5
12/29/2015	38.8	38.99	38.23	38.72
12/30/2015	38.5	38.81	38.1	38.32
12/31/2015	38.17	38.2	37.62	37.63

Menu

Create your free account now!

PAYC: Paycom Software, Inc. Historical Data

2015 Historical Chart

Average

Low

High