PAYC: Paycom Software, Inc. Historical Data

2018 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 116.6313

CLOSE 116.7419

Low

LOW 79.18

High

HIGH 164.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	80.47	80.51	79.18	80.44
01/03/2018	80.51	82.25	80.51	81.03
01/04/2018	81.61	83.49	81.6	83.11
01/05/2018	84	84.55	83.23	83.88
01/08/2018	83.9	84.96	83.25	84.64
01/09/2018	85	85.26	84.33	84.72
01/10/2018	84.25	85.04	83.75	84.38
01/11/2018	84.52	85.39	83.75	84.5
01/12/2018	85.16	89.37	85.07	88.75
01/16/2018	90	90.92	86.63	86.95
01/17/2018	87.94	88.71	87.08	88.35
01/18/2018	88.53	89.9	87.55	89.12
01/19/2018	89.37	91.79	89.04	91.19
01/22/2018	91.33	92.81	90.57	92.31
01/23/2018	93.21	93.61	91.96	91.98
01/24/2018	92.44	92.77	90.25	90.57
01/25/2018	91.04	91.27	89.55	89.89
01/26/2018	90.76	93.09	90.25	92.94
01/29/2018	92.97	93.36	91.51	92.65
01/30/2018	91.3	93	90.63	91.4
01/31/2018	92.01	93.2	90.85	91.64
02/01/2018	91.24	92.12	89.94	90.17
02/02/2018	89.59	89.99	88.1	88.55
02/05/2018	87.3	88.86	83.48	84.07
02/06/2018	82.01	87.44	80.68	86.61
02/07/2018	86.88	88	81.6	84.5
02/08/2018	85.42	85.71	82.7	82.9
02/09/2018	84.01	84.73	80.39	83.35
02/12/2018	84.13	85.16	83.4	84.51
02/13/2018	85.35	89.23	84.76	88.9
02/14/2018	88.48	92.6	88.23	92.08
02/15/2018	92.85	95.65	91.53	95.01
02/16/2018	94.99	96.59	94.51	94.9
02/20/2018	94.25	97.11	93	95.76
02/21/2018	96.01	97.56	95.59	95.62
02/22/2018	95.84	96.97	95.28	96.11
02/23/2018	96.86	98.43	96.03	98.42
02/26/2018	99	99.95	98.56	99.49
02/27/2018	99.5	101.19	99.2	99.62
02/28/2018	99.61	101.43	98.88	98.92
03/01/2018	99.26	99.85	96.66	98.76
03/02/2018	97.56	102.71	96.92	102.51
03/05/2018	102.29	105.05	101.81	104.32
03/06/2018	104.91	106.4	103.78	105.86
03/07/2018	105.1	108.17	104.77	107.5
03/08/2018	108.43	109.73	107.68	109.34
03/09/2018	110	110.25	108.21	109.96
03/12/2018	110	111.34	108.92	110.2
03/13/2018	110.99	111.42	108.74	109.52
03/14/2018	110.36	112.21	109.38	111.25
03/15/2018	111.3	111.41	108.62	109.82
03/16/2018	109.8	110.38	108.35	109.98
03/19/2018	109.22	109.91	106.16	108.04
03/20/2018	108.06	111.67	107.77	111.1
03/21/2018	111.1	113.93	110.5	113.01
03/22/2018	111.63	112.71	109.85	110.73
03/23/2018	109.03	111.53	106.62	106.79
03/26/2018	109.03	114.14	108.79	113.86
03/27/2018	114.77	115.48	106.76	107.62
03/28/2018	107.45	108	103.84	105.18
03/29/2018	105.46	109	104.93	107.39
04/02/2018	106.31	107.6	102	103.88
04/03/2018	104.78	105.66	103.19	104.77
04/04/2018	101.57	108.26	101.55	107.87
04/05/2018	109.03	110.13	107.95	108.6
04/06/2018	107.56	109.25	106.37	107.18
04/09/2018	108.32	110.24	107.68	107.79
04/10/2018	109.95	111.57	108.2	111.04
04/11/2018	110.81	113.72	110.61	112.27
04/12/2018	111.27	112.62	110.54	111.46
04/13/2018	112.5	113.05	108.83	109.96
04/16/2018	111	112.52	109.57	112.01
04/17/2018	112.94	117	112.78	116.03
04/18/2018	116.76	118.45	115.05	117.62
04/19/2018	116.8	117.7	115.6	116.76
04/20/2018	116.17	116.71	114.37	115.76
04/23/2018	115.45	115.76	113.71	114.07
04/24/2018	114.92	116.63	109.41	110.55
04/25/2018	110.55	110.91	107.45	110.78
04/26/2018	112.09	114.21	111.26	113.4
04/27/2018	114.4	114.47	111.55	113.49
04/30/2018	114.23	115.99	113.55	114.21
05/01/2018	114	114	110.92	112.59
05/02/2018	104.94	108.85	103	104.38
05/03/2018	104.78	105.7	101.1	105.12
05/04/2018	104.86	108.36	104.04	107.29
05/07/2018	107.52	109.12	106.89	108.32
05/08/2018	108.32	109.36	107.43	108.97
05/09/2018	109	109.58	107.76	109
05/10/2018	109.47	110.78	108.93	109.52
05/11/2018	109.63	109.81	107.23	107.38
05/14/2018	107.5	108.21	101.61	102.01
05/15/2018	101.23	102.19	100.28	101.57
05/16/2018	101.83	102.89	100.58	101.67
05/17/2018	101.67	102.88	101.01	101.69
05/18/2018	101.63	103.82	101.38	103.52
05/21/2018	104.26	104.81	102.23	102.7
05/22/2018	102.78	103.26	100.88	100.93
05/23/2018	100.12	101.82	98.01	101.78
05/24/2018	102.06	103.92	101.38	103.05
05/25/2018	102.8	104.96	102.56	104.02
05/29/2018	103.13	104.8	103	104.05
05/30/2018	105.09	107.38	104.92	105.02
05/31/2018	104.99	106.85	104.4	105.47
06/01/2018	105.99	106.56	104.39	105.57
06/04/2018	105.67	108.38	105.67	107.92
06/05/2018	107.92	110.49	107.88	109.86
06/06/2018	109.86	110.24	108.6	109.44
06/07/2018	109.5	109.6	102.25	103.04
06/08/2018	103.09	105.5	102.5	105.47
06/11/2018	105.77	106.9	105.56	106.64
06/12/2018	107.01	110.86	107.01	110.45
06/13/2018	110.01	113.75	110.01	111.72
06/14/2018	112.1	114.9	112.1	113.67
06/15/2018	113.1	113.55	110.28	112.62
06/18/2018	112.34	115.19	111.24	114.13
06/19/2018	113.08	113.89	109.61	113.68
06/20/2018	113.93	115.54	112.48	112.65
06/21/2018	113.13	113.36	108.44	109.83
06/22/2018	109.9	110.06	106.08	107.22
06/25/2018	106.68	106.88	99.57	100.44
06/26/2018	101.01	102.77	100.69	101.66
06/27/2018	102.3	103.16	97.06	97.27
06/28/2018	96.78	100.62	96.44	100.03
06/29/2018	100.4	101.59	98.7	98.83
07/02/2018	97.89	101.35	97.19	101.24
07/03/2018	101.5	102	99.91	100.67
07/05/2018	101.35	102.05	100.21	101.37
07/06/2018	101.74	103.82	100.91	103.48
07/09/2018	104.25	105.07	102.25	104.87
07/10/2018	105.07	106.11	103.85	105.54
07/11/2018	104.45	107.65	104.45	106.94
07/12/2018	107.72	110.8	107.38	110.51
07/13/2018	110.52	111.18	109.22	110.19
07/16/2018	110.29	110.94	109.31	109.82
07/17/2018	108.72	111.52	107.54	110.73
07/18/2018	110.85	111.44	109.78	111.13
07/19/2018	111.87	112.67	110.51	111.56
07/20/2018	111.97	112.43	111.37	111.76
07/23/2018	111.73	113.1	110.15	112.75
07/24/2018	113.29	113.91	108.83	109.88
07/25/2018	109.6	112.97	109.6	112.61
07/26/2018	111.75	113.53	110.03	112.68
07/27/2018	112.87	113.11	106.05	108.01
07/30/2018	107.76	108.01	102.47	103.12
07/31/2018	103.89	106.47	100.87	106.25
08/01/2018	116.05	128	115	125.94
08/02/2018	125.17	135.85	125.13	135.03
08/03/2018	135	135.5	130.74	132.82
08/06/2018	133.04	135.2	132.55	134.48
08/07/2018	135.02	136.8	133.41	134.4
08/08/2018	134.88	136.3	133.15	134.84
08/09/2018	134.87	136.16	133.71	133.85
08/10/2018	133.09	136.13	132.52	135.76
08/13/2018	135.59	136.86	134.08	134.6
08/14/2018	135.22	138.18	132.6	137.9
08/15/2018	136.37	138.33	134.19	135.58
08/16/2018	137	138.69	135.67	138.26
08/17/2018	138.02	140.37	136.7	139.87
08/20/2018	139.96	142.04	138.2	141.61
08/21/2018	141.66	145	141.62	144.05
08/22/2018	142.74	145.74	142.24	145.35
08/23/2018	145.97	148.32	145.37	146.25
08/24/2018	146.84	150.95	146.69	150.94
08/27/2018	152	153.6	150.5	151.47
08/28/2018	152.18	152.97	149.48	152.34
08/29/2018	152.41	154.32	152.32	153.93
08/30/2018	152.75	154.4	152.07	152.79
08/31/2018	152.02	155.13	150.93	155.12
09/04/2018	155.52	156.99	154.01	156.22
09/05/2018	155.17	155.53	146.4	148.42
09/06/2018	149.02	152.63	147.86	152.04
09/07/2018	151	156.25	150	155.9
09/10/2018	156.66	157.47	154.14	156.98
09/11/2018	156.84	159.85	156.47	159
09/12/2018	159.51	159.76	155.84	158.86
09/13/2018	159.94	162.72	159.71	162.09
09/14/2018	162.1	164.08	161.67	163.32
09/17/2018	163.01	163.32	156.5	157.4
09/18/2018	157.57	159.5	157.15	157.69
09/19/2018	157.44	158.52	152.19	153.63
09/20/2018	154.1	155.9	151.3	153.48
09/21/2018	154.14	155.02	152.63	153.65
09/24/2018	152.72	156.11	150.71	154.97
09/25/2018	155.88	159.74	155.1	159.02
09/26/2018	156.28	157.13	153.28	154.77
09/27/2018	155.51	157.25	154.53	154.98
09/28/2018	154.48	157.19	154.28	155.41
10/01/2018	154.26	157.45	150.51	150.8
10/02/2018	150.34	151.69	146.2	146.92
10/03/2018	148.44	149.81	146.01	147.6
10/04/2018	147.23	147.66	138.5	140.7
10/05/2018	140.17	143.44	135.2	139.05
10/08/2018	138.15	138.5	131.37	134.77
10/09/2018	133.87	137.4	132	134.8
10/10/2018	133.93	135.38	125.72	128.56
10/11/2018	127.5	133.64	125.33	126.12
10/12/2018	132.23	133.46	126.86	130.88
10/15/2018	130.8	131.8	128	129.84
10/16/2018	132	136.35	131.59	136.06
10/17/2018	137.86	137.99	133.57	136.51
10/18/2018	135.25	136.45	131.38	133.64
10/19/2018	134.89	136.13	130.42	130.92
10/22/2018	131.24	135.13	130.57	133.76
10/23/2018	130.02	132.86	128.25	131.8
10/24/2018	131.59	133.24	123.32	123.48
10/25/2018	124.45	129.55	124.15	127.38
10/26/2018	122.84	127.71	120	124.06
10/29/2018	127.92	129.32	121.74	123.87
10/30/2018	122.23	130.4	122	129.59
10/31/2018	124.73	131.23	120.1	125.2
11/01/2018	125.32	125.98	122	125.49
11/02/2018	126.65	129.56	123.82	125.12
11/05/2018	125.09	125.6	122	124.23
11/06/2018	124.22	126.9	122.33	123.16
11/07/2018	125.35	130.03	124.46	128.23
11/08/2018	128.35	129.13	125.52	127.33
11/09/2018	126.06	127.27	123.67	126.97
11/12/2018	125.92	126.34	120.5	122.59
11/13/2018	123.35	126.32	121.68	123.7
11/14/2018	124.94	126.34	122.17	122.92
11/15/2018	122.49	125.78	122.17	124.7
11/16/2018	122.9	125.72	122.04	123.62
11/19/2018	122.49	122.9	113.04	113.18
11/20/2018	110	114.71	107.46	114
11/21/2018	116.34	120.82	115	120.04
11/23/2018	118.6	121.6	118.2	119.15
11/26/2018	121.9	123.26	120.28	122.83
11/27/2018	121.4	122.25	120.09	121.49
11/28/2018	123.75	130.54	123.35	130.05
11/29/2018	129.37	133.17	128.68	131.37
11/30/2018	131.64	133.29	130.98	132.77
12/03/2018	136.02	136.02	132.13	134.73
12/04/2018	133.54	136.43	130.17	131
12/06/2018	127.44	134.15	124.77	133.57
12/07/2018	133.38	135.02	127.56	129.64
12/10/2018	128.61	133.1	128	131.72
12/11/2018	133.9	134.84	129.61	131.62
12/12/2018	134.5	137.21	134.05	134.59
12/13/2018	135.53	136.68	132	133.36
12/14/2018	131.02	132.87	129.64	130.62
12/17/2018	129	129.28	122.51	123.35
12/18/2018	125.14	126.27	123.7	124.87
12/19/2018	125.4	127.64	121.4	123.65
12/20/2018	122.62	124.75	115.02	119.56
12/21/2018	119.86	120.86	114.65	115.01
12/24/2018	113.61	116.22	111.48	111.54
12/26/2018	111.93	120.48	111.93	120.22
12/27/2018	117.85	121.84	116.5	121.75
12/28/2018	122.66	123.83	119.15	121.24
12/31/2018	122.57	123.33	120.81	122.45

Menu

Create your free account now!

PAYC: Paycom Software, Inc. Historical Data

2018 Historical Chart

Average

Low

High