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
PAYC: Paycom Software, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 209.8558
CLOSE 210.1125
Low
LOW 115.03
High
HIGH 279.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 119.88 | 121.8 | 118.33 | 119.7 |
| 01/03/2019 | 117.87 | 119.54 | 115.03 | 116.5 |
| 01/04/2019 | 118.95 | 124.13 | 117.61 | 121.02 |
| 01/07/2019 | 122.09 | 124.87 | 121.96 | 124.11 |
| 01/08/2019 | 126.16 | 128.06 | 123.36 | 127.14 |
| 01/09/2019 | 128.12 | 129.75 | 126.99 | 128.47 |
| 01/10/2019 | 127.1 | 129.45 | 126.82 | 128.61 |
| 01/11/2019 | 127.88 | 128.93 | 127.04 | 127.3 |
| 01/14/2019 | 125.68 | 126.14 | 123.73 | 124.57 |
| 01/15/2019 | 125.23 | 131 | 125.23 | 130.77 |
| 01/16/2019 | 131.88 | 133.48 | 130.1 | 131.38 |
| 01/17/2019 | 131.01 | 133.43 | 130.1 | 132.22 |
| 01/18/2019 | 134.12 | 137.39 | 133.26 | 136.24 |
| 01/22/2019 | 135.1 | 137.15 | 134.5 | 136.54 |
| 01/23/2019 | 138.19 | 140.01 | 136.62 | 137.02 |
| 01/24/2019 | 137.68 | 138.53 | 135.15 | 138.49 |
| 01/25/2019 | 140 | 143.12 | 139.1 | 143.05 |
| 01/28/2019 | 141 | 144.06 | 139.43 | 144 |
| 01/29/2019 | 144.52 | 145.28 | 141.36 | 141.67 |
| 01/30/2019 | 143.17 | 146.12 | 142.33 | 145.56 |
| 01/31/2019 | 145.92 | 149.28 | 145.92 | 148.24 |
| 02/01/2019 | 148.05 | 150.88 | 147.39 | 150.85 |
| 02/04/2019 | 155.21 | 156.88 | 153.45 | 155.96 |
| 02/05/2019 | 156.99 | 158.06 | 154.57 | 156.96 |
| 02/06/2019 | 170 | 179.22 | 166.41 | 169.14 |
| 02/07/2019 | 166.45 | 172.46 | 165.12 | 168.17 |
| 02/08/2019 | 166.77 | 176.2 | 165.98 | 175.96 |
| 02/11/2019 | 176.52 | 177.36 | 170.07 | 172.21 |
| 02/12/2019 | 174.08 | 174.69 | 171.89 | 173.34 |
| 02/13/2019 | 174 | 175.28 | 172.01 | 173.06 |
| 02/14/2019 | 172.09 | 178.68 | 172.09 | 178.38 |
| 02/15/2019 | 179.28 | 182.53 | 177.65 | 182.47 |
| 02/19/2019 | 181.2 | 182.41 | 179.43 | 179.56 |
| 02/20/2019 | 179.38 | 182.55 | 175.85 | 177.04 |
| 02/21/2019 | 176.5 | 180.88 | 176 | 178.93 |
| 02/22/2019 | 180 | 184.28 | 179.12 | 184.28 |
| 02/25/2019 | 186 | 186 | 179.44 | 181.33 |
| 02/26/2019 | 180.21 | 181.38 | 178.36 | 180.43 |
| 02/27/2019 | 180 | 182.9 | 179.05 | 182.72 |
| 02/28/2019 | 182.1 | 183.81 | 181.18 | 181.73 |
| 03/01/2019 | 183.7 | 183.7 | 179.43 | 181.8 |
| 03/04/2019 | 182.8 | 183.38 | 171.65 | 177.42 |
| 03/05/2019 | 177.22 | 178.99 | 174.63 | 178.57 |
| 03/06/2019 | 178.99 | 178.99 | 173.49 | 175.64 |
| 03/07/2019 | 175.6 | 179.32 | 175.03 | 176.23 |
| 03/08/2019 | 172 | 178.15 | 169.06 | 178.08 |
| 03/11/2019 | 178.15 | 182.41 | 178 | 181.16 |
| 03/12/2019 | 181.64 | 183.03 | 180 | 182.29 |
| 03/13/2019 | 183.41 | 184.16 | 180.75 | 181.03 |
| 03/14/2019 | 180.9 | 184.26 | 180.73 | 183.35 |
| 03/15/2019 | 183.07 | 183.9 | 180.59 | 181.94 |
| 03/18/2019 | 182.09 | 183.5 | 179.58 | 181.69 |
| 03/19/2019 | 182.23 | 184.03 | 181.13 | 183.12 |
| 03/20/2019 | 183.06 | 185.36 | 180.4 | 181.97 |
| 03/21/2019 | 181.35 | 190.64 | 181.29 | 190.05 |
| 03/22/2019 | 189.47 | 190.63 | 180.61 | 181.16 |
| 03/25/2019 | 179.49 | 184.24 | 174.02 | 183.81 |
| 03/26/2019 | 186.87 | 188.9 | 184.45 | 185.71 |
| 03/27/2019 | 185.96 | 186.99 | 178 | 182.97 |
| 03/28/2019 | 183.54 | 188 | 182.8 | 186.69 |
| 03/29/2019 | 188.5 | 190 | 186.04 | 189.13 |
| 04/01/2019 | 191.08 | 193.75 | 186.85 | 190.28 |
| 04/02/2019 | 190.29 | 191.45 | 187.64 | 190.72 |
| 04/03/2019 | 191.99 | 192.89 | 188.51 | 190.31 |
| 04/04/2019 | 190.18 | 191.58 | 180.32 | 183.69 |
| 04/05/2019 | 184.99 | 185.78 | 183.34 | 183.48 |
| 04/08/2019 | 183.49 | 184.28 | 179.57 | 184.25 |
| 04/09/2019 | 183 | 185.32 | 183 | 184.34 |
| 04/10/2019 | 185.16 | 188.6 | 185.16 | 187.59 |
| 04/11/2019 | 188.07 | 189 | 186.61 | 188.58 |
| 04/12/2019 | 190.33 | 190.35 | 186.91 | 188.76 |
| 04/15/2019 | 188.53 | 192 | 188.1 | 190.16 |
| 04/16/2019 | 190.89 | 192.76 | 187.51 | 188.89 |
| 04/17/2019 | 190.41 | 191.6 | 185.44 | 186.94 |
| 04/18/2019 | 187.01 | 190.13 | 182.62 | 188.95 |
| 04/22/2019 | 188.13 | 191.66 | 188.09 | 190.19 |
| 04/23/2019 | 191.4 | 195.82 | 191.4 | 194.62 |
| 04/24/2019 | 194.87 | 196.41 | 191.7 | 192.6 |
| 04/25/2019 | 194.64 | 197.33 | 191.59 | 196.54 |
| 04/26/2019 | 196.56 | 200.78 | 196.04 | 200.07 |
| 04/29/2019 | 201.08 | 202.6 | 196.09 | 198.04 |
| 04/30/2019 | 197 | 203.04 | 196.45 | 202.53 |
| 05/01/2019 | 203.2 | 203.2 | 194 | 201.46 |
| 05/02/2019 | 201.65 | 206.89 | 199.59 | 201.47 |
| 05/03/2019 | 202.03 | 207.15 | 201.35 | 206.89 |
| 05/06/2019 | 204.03 | 208.21 | 202.51 | 207.46 |
| 05/07/2019 | 205.97 | 208.02 | 200.72 | 201.9 |
| 05/08/2019 | 201.54 | 206.2 | 200.69 | 204.75 |
| 05/09/2019 | 202.87 | 209.92 | 201.32 | 207.89 |
| 05/10/2019 | 206.87 | 210.55 | 202.8 | 208.39 |
| 05/13/2019 | 203.26 | 204.5 | 196.98 | 197.25 |
| 05/14/2019 | 199.7 | 204.17 | 197.41 | 203.28 |
| 05/15/2019 | 201.84 | 205.67 | 200.33 | 204.39 |
| 05/16/2019 | 205.45 | 214.93 | 205.07 | 212.05 |
| 05/17/2019 | 210.37 | 215.38 | 209.65 | 210.75 |
| 05/20/2019 | 208.5 | 209.89 | 203.78 | 207.29 |
| 05/21/2019 | 209.81 | 214.35 | 209.12 | 213.55 |
| 05/22/2019 | 212.82 | 215.65 | 212.8 | 213.07 |
| 05/23/2019 | 210.2 | 210.21 | 203.28 | 206.77 |
| 05/24/2019 | 207.46 | 210.91 | 207.08 | 208.23 |
| 05/28/2019 | 208.1 | 212.7 | 206.39 | 208.19 |
| 05/29/2019 | 207 | 208.36 | 203.18 | 206.05 |
| 05/30/2019 | 207.11 | 209.34 | 205.86 | 209.14 |
| 05/31/2019 | 206.64 | 212.58 | 206.22 | 212.1 |
| 06/03/2019 | 211.3 | 213.61 | 194.84 | 197.34 |
| 06/04/2019 | 199.08 | 209.15 | 197.85 | 209.02 |
| 06/05/2019 | 211.55 | 216.77 | 209.28 | 216.77 |
| 06/06/2019 | 216.77 | 220.92 | 213.17 | 219.21 |
| 06/07/2019 | 220.34 | 223.89 | 219.79 | 222.45 |
| 06/10/2019 | 227.41 | 230.9 | 221.37 | 221.91 |
| 06/11/2019 | 222.37 | 223.79 | 210.01 | 213.83 |
| 06/12/2019 | 214.1 | 214.65 | 210.5 | 214 |
| 06/13/2019 | 214.23 | 218.76 | 212.77 | 218.76 |
| 06/14/2019 | 218.71 | 218.84 | 213.76 | 214.34 |
| 06/17/2019 | 215.27 | 220.44 | 215.03 | 219.52 |
| 06/18/2019 | 221.69 | 226 | 221.22 | 222.42 |
| 06/19/2019 | 222.61 | 225.89 | 220.34 | 225.89 |
| 06/20/2019 | 230 | 233.43 | 227 | 230.15 |
| 06/21/2019 | 229.96 | 231.19 | 227.22 | 228.25 |
| 06/24/2019 | 228.34 | 229.97 | 224.22 | 225.75 |
| 06/25/2019 | 226.19 | 226.61 | 216.95 | 218.35 |
| 06/26/2019 | 220.31 | 222.18 | 216.66 | 216.82 |
| 06/27/2019 | 218.71 | 224.73 | 217.77 | 224.56 |
| 06/28/2019 | 225.33 | 226.83 | 221.71 | 226.72 |
| 07/01/2019 | 230.62 | 232.18 | 226.19 | 227 |
| 07/02/2019 | 227 | 233.07 | 225.74 | 232.92 |
| 07/03/2019 | 234.94 | 237.39 | 233.59 | 235.74 |
| 07/05/2019 | 234.5 | 239.33 | 232.12 | 239.3 |
| 07/08/2019 | 237.68 | 241.15 | 236.4 | 239.06 |
| 07/09/2019 | 238.89 | 242.09 | 238.2 | 239.92 |
| 07/10/2019 | 241.65 | 245.38 | 241.33 | 244.47 |
| 07/11/2019 | 245 | 246.85 | 242.28 | 243.87 |
| 07/12/2019 | 244.34 | 245.67 | 242.18 | 243.64 |
| 07/15/2019 | 243.96 | 245.66 | 242.76 | 243.38 |
| 07/16/2019 | 243.77 | 244.84 | 239.17 | 239.97 |
| 07/17/2019 | 240.42 | 244.31 | 240.17 | 242.41 |
| 07/18/2019 | 241.59 | 242.68 | 237.6 | 242.05 |
| 07/19/2019 | 239.1 | 242.6 | 232.4 | 232.81 |
| 07/22/2019 | 233.41 | 236.12 | 231.56 | 233.93 |
| 07/23/2019 | 234.9 | 235.58 | 230.04 | 231.89 |
| 07/24/2019 | 231.21 | 235.81 | 228.68 | 235.13 |
| 07/25/2019 | 234.12 | 237.31 | 232.56 | 235.12 |
| 07/26/2019 | 237.38 | 238.98 | 234.56 | 235.2 |
| 07/29/2019 | 235.56 | 236.67 | 223.74 | 229.61 |
| 07/30/2019 | 227.12 | 229.91 | 225.88 | 228.62 |
| 07/31/2019 | 243.69 | 246.04 | 235.06 | 240.75 |
| 08/01/2019 | 240.62 | 242.8 | 235.02 | 237.88 |
| 08/02/2019 | 234.86 | 238.63 | 233.18 | 236.52 |
| 08/05/2019 | 228.03 | 228.43 | 216.55 | 221.17 |
| 08/06/2019 | 225.5 | 228.28 | 224.11 | 225.31 |
| 08/07/2019 | 225.14 | 232.5 | 222.02 | 231.2 |
| 08/08/2019 | 232.45 | 241.24 | 232.45 | 240.47 |
| 08/09/2019 | 239.11 | 242.31 | 236.47 | 240.62 |
| 08/12/2019 | 238.66 | 242.35 | 236.3 | 239.1 |
| 08/13/2019 | 238.72 | 244.88 | 237.63 | 243.58 |
| 08/14/2019 | 238.42 | 240.82 | 229.5 | 232.3 |
| 08/15/2019 | 233.7 | 236.19 | 231.56 | 235.14 |
| 08/16/2019 | 238.5 | 242.21 | 237.97 | 241.42 |
| 08/19/2019 | 245 | 246.34 | 242.2 | 243.66 |
| 08/20/2019 | 242.91 | 248.44 | 240.14 | 246.97 |
| 08/21/2019 | 250 | 256.84 | 249.48 | 251.9 |
| 08/22/2019 | 252.08 | 253.51 | 244.86 | 248.6 |
| 08/23/2019 | 249.58 | 256.57 | 248.58 | 248.91 |
| 08/26/2019 | 252.06 | 252.87 | 248.5 | 252.68 |
| 08/27/2019 | 255.45 | 257.57 | 250.25 | 255.1 |
| 08/28/2019 | 252.63 | 253.74 | 246.01 | 253.23 |
| 08/29/2019 | 257.99 | 259.71 | 253.49 | 254.1 |
| 08/30/2019 | 255.52 | 255.98 | 246.11 | 250.12 |
| 09/03/2019 | 248.2 | 250.32 | 243.63 | 244.27 |
| 09/04/2019 | 246.72 | 248.96 | 245.99 | 247.88 |
| 09/05/2019 | 250.2 | 252.75 | 246.36 | 252.69 |
| 09/06/2019 | 252.97 | 254.53 | 249 | 249.62 |
| 09/09/2019 | 250.14 | 250.14 | 227 | 228.72 |
| 09/10/2019 | 225 | 225 | 205.45 | 211.32 |
| 09/11/2019 | 211 | 212 | 203.17 | 206.7 |
| 09/12/2019 | 208.9 | 215.76 | 208.9 | 212.51 |
| 09/13/2019 | 212.65 | 213.95 | 208.38 | 209.66 |
| 09/16/2019 | 207.09 | 213.6 | 206.98 | 211.29 |
| 09/17/2019 | 212.55 | 216.9 | 212 | 215.47 |
| 09/18/2019 | 214.09 | 217 | 211.21 | 216.07 |
| 09/19/2019 | 215.87 | 220.87 | 215.87 | 219.32 |
| 09/20/2019 | 219.8 | 222.88 | 214.49 | 215.96 |
| 09/23/2019 | 215.94 | 218.89 | 213.73 | 217.44 |
| 09/24/2019 | 218.89 | 219.93 | 207.85 | 208.93 |
| 09/25/2019 | 209.4 | 211.75 | 201.29 | 211.26 |
| 09/26/2019 | 211.5 | 213.26 | 208.21 | 212.3 |
| 09/27/2019 | 213.29 | 213.29 | 203.78 | 206.4 |
| 09/30/2019 | 206 | 210.77 | 203.25 | 209.49 |
| 10/01/2019 | 209.5 | 211.16 | 206.29 | 207.94 |
| 10/02/2019 | 206.65 | 206.72 | 199.41 | 204.57 |
| 10/03/2019 | 205 | 209.92 | 201.24 | 209.13 |
| 10/04/2019 | 211.04 | 214.44 | 210.01 | 214.29 |
| 10/07/2019 | 213.49 | 215.59 | 212.81 | 214.3 |
| 10/08/2019 | 212.55 | 213.86 | 206.85 | 207.6 |
| 10/09/2019 | 210.92 | 215.71 | 210.61 | 215.31 |
| 10/10/2019 | 214.3 | 215.99 | 213.34 | 214.18 |
| 10/11/2019 | 217.98 | 221.79 | 216.71 | 220.03 |
| 10/14/2019 | 220.09 | 223 | 219.57 | 220.4 |
| 10/15/2019 | 221.37 | 223 | 220.17 | 220.88 |
| 10/16/2019 | 215.43 | 215.74 | 205.18 | 212.11 |
| 10/17/2019 | 213.8 | 214.14 | 209.32 | 210.19 |
| 10/18/2019 | 209.94 | 211.38 | 199.1 | 202.98 |
| 10/21/2019 | 204.94 | 207.66 | 202.01 | 206.03 |
| 10/22/2019 | 206.6 | 208.09 | 189.21 | 190.6 |
| 10/23/2019 | 190 | 197.47 | 189.44 | 194.61 |
| 10/24/2019 | 196.78 | 204.15 | 196.74 | 203.5 |
| 10/25/2019 | 204.73 | 210.44 | 202.55 | 209.67 |
| 10/28/2019 | 210.11 | 212.36 | 206.52 | 209.08 |
| 10/29/2019 | 209.85 | 212.99 | 208.22 | 209.16 |
| 10/30/2019 | 207 | 213.67 | 195.28 | 213 |
| 10/31/2019 | 212.83 | 212.83 | 206.07 | 211.53 |
| 11/01/2019 | 211.52 | 214.55 | 209 | 214.31 |
| 11/04/2019 | 215.25 | 215.76 | 209.9 | 212.05 |
| 11/05/2019 | 211.5 | 213.3 | 208.93 | 212.8 |
| 11/06/2019 | 211.74 | 213.88 | 209.85 | 213.56 |
| 11/07/2019 | 215 | 217.43 | 211.28 | 213 |
| 11/08/2019 | 213 | 220.22 | 212.41 | 218.42 |
| 11/11/2019 | 216.71 | 221.34 | 215.82 | 220.16 |
| 11/12/2019 | 220.1 | 222.18 | 219.31 | 222 |
| 11/13/2019 | 221.09 | 226.72 | 220.41 | 226.62 |
| 11/14/2019 | 226.52 | 230.87 | 225.14 | 230.8 |
| 11/15/2019 | 232.26 | 232.79 | 229.07 | 232.75 |
| 11/18/2019 | 232.7 | 237.92 | 232.36 | 235.26 |
| 11/19/2019 | 236.32 | 241.83 | 236.2 | 239.49 |
| 11/20/2019 | 243 | 261.51 | 243 | 260.93 |
| 11/21/2019 | 261.99 | 263.67 | 258.34 | 261.46 |
| 11/22/2019 | 261.4 | 263.33 | 258.15 | 263.31 |
| 11/25/2019 | 264 | 269.18 | 263.99 | 267.24 |
| 11/26/2019 | 268 | 275.33 | 267.6 | 274.1 |
| 11/27/2019 | 275.34 | 279.95 | 274.12 | 279.66 |
| 11/29/2019 | 278.89 | 279.16 | 276.8 | 276.81 |
| 12/02/2019 | 276.81 | 277.85 | 265.18 | 269.04 |
| 12/03/2019 | 258.99 | 272.98 | 255.02 | 270.43 |
| 12/04/2019 | 272.09 | 274.98 | 269.29 | 269.91 |
| 12/05/2019 | 270.93 | 274.01 | 268.49 | 268.53 |
| 12/06/2019 | 269 | 270.84 | 266.15 | 268.79 |
| 12/09/2019 | 268.4 | 271.5 | 267.98 | 268.8 |
| 12/10/2019 | 269.91 | 271.26 | 265.3 | 265.5 |
| 12/11/2019 | 265.74 | 267.37 | 258.27 | 262.07 |
| 12/12/2019 | 260.77 | 262.42 | 254.4 | 254.48 |
| 12/13/2019 | 254.07 | 259.3 | 253.1 | 256.99 |
| 12/16/2019 | 258.65 | 262.13 | 257.42 | 259.48 |
| 12/17/2019 | 261.63 | 261.63 | 255.02 | 256.51 |
| 12/18/2019 | 256.77 | 261.99 | 256.77 | 259.34 |
| 12/19/2019 | 259.03 | 262.77 | 259.03 | 261.76 |
| 12/20/2019 | 263.07 | 264.61 | 261.4 | 263.54 |
| 12/23/2019 | 263.94 | 268.55 | 263.81 | 265.02 |
| 12/24/2019 | 264.83 | 266.67 | 264.02 | 264.64 |
| 12/26/2019 | 265.37 | 270.03 | 265.37 | 268.72 |
| 12/27/2019 | 269.99 | 270.81 | 266.09 | 268.89 |
| 12/30/2019 | 267.98 | 268.79 | 256.05 | 262.42 |
| 12/31/2019 | 260.28 | 265.44 | 259 | 264.76 |