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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 307.6649
CLOSE 308.1396

Low

LOW 163.42

High

HIGH 471.08
DATEOPENHIGHLOWCLOSE
01/02/2020266.92271.98265.65271.8
01/03/2020269.49273.68268.11272.71
01/06/2020267.9278.2267278.09
01/07/2020278.4282.6276.79279.49
01/08/2020280.54286.64279.61283.12
01/09/2020285287.83283.3285.29
01/10/2020286.5288.26284.19285.58
01/13/2020289297.09287.59295.43
01/14/2020295.53297.53285.55286.51
01/15/2020288.63292.5287.31289.09
01/16/2020290.72294.4288.68294.31
01/17/2020295.78296.52292.37296.24
01/21/2020296.2301.21295.54299.78
01/22/2020303.14306.37300.74303.28
01/23/2020318.26324314.02314.85
01/24/2020316.33317.87311.71314.81
01/27/2020307.46314.45307.46312.53
01/28/2020312.98319.9311.01318.59
01/29/2020320.44324.75318.4322.05
01/30/2020320.8325.76318325.62
01/31/2020323.45324317.87318.16
02/03/2020321.12325.38318.18323.47
02/04/2020328.2337.99327.09337.74
02/05/2020341.62342318.72322.5
02/06/2020301.08306.99288.1290.71
02/07/2020290.26299.73290.26293.53
02/10/2020293.53300292.5297.99
02/11/2020299.42300.61292.07294.76
02/12/2020295.7296.61288.28296.36
02/13/2020294.36306.61294.36303.29
02/14/2020304.72315.74304.72314.43
02/18/2020314.27318.51311.64318.16
02/19/2020320.71325.99320.51324.48
02/20/2020324.89325.17305.22310.33
02/21/2020308.91309.51299.22300.39
02/24/2020285.4299285.2295.77
02/25/2020299.75301.63287.85288.91
02/26/2020288.17300.52287.68291.92
02/27/2020280.22293.57277.67281.36
02/28/2020270.99283.6264.51282.65
03/02/2020285.98292.33276.12291.96
03/03/2020293.63297.64274.03282.3
03/04/2020287.46293.7282.44293.69
03/05/2020288.04295.4281.03282.26
03/06/2020273.99274.97257.33267.71
03/09/2020240.03255.86235.71240.84
03/10/2020246.44248.53232.5239.48
03/11/2020234.53238.42216.95220.68
03/12/2020189.39219.63185.37191.98
03/13/2020205.63226.65196.59226.62
03/16/2020196.35208.83184.39196.27
03/17/2020200.13216.85190.49216.75
03/18/2020199.21204.36186.99192.39
03/19/2020193.49203.83182.08197.55
03/20/2020203.26218.44190.02192.81
03/23/2020191.1191.99173.65178.94
03/24/2020190.45201.99184.19201.62
03/25/2020202.92218.95192.63210.65
03/26/2020204.25230.38202.14229.21
03/27/2020220.32223.97207.47208.94
03/30/2020209.74219208.94213.12
03/31/2020210.01212.33198.63202.01
04/01/2020193198.44183.3187.44
04/02/2020183.7185.99173.07181.26
04/03/2020180.82181.99163.42165.01
04/06/2020175.05183.79171.01181.85
04/07/2020194.99204.33185.25186.02
04/08/2020190.31205.18189.29202.58
04/09/2020209.3230.77207.08221.99
04/13/2020221.05221.98210.04216.35
04/14/2020229233.32222.28228.51
04/15/2020221.21226.44219.92226.4
04/16/2020226.3229.5206.01206.71
04/17/2020216.57227.55213.01224.99
04/20/2020221.6229.12219.13222.36
04/21/2020216.42217.4205.06208.2
04/22/2020214.26219.41212.9217.74
04/23/2020205.61217.61205.09211.67
04/24/2020214.02214.72207.3211.8
04/27/2020218.38227.06216.13226.1
04/28/2020235.22241230.82236.69
04/29/2020240.51272.86238.73270
04/30/2020264.54271.05260.4261.02
05/01/2020253255235.45241.66
05/04/2020236.98249.52233.5248.12
05/05/2020253.31261.7251.11256.98
05/06/2020259.44260.76253.22255.04
05/07/2020261.64274.99261.64268.82
05/08/2020273.62275.94266.69272.03
05/11/2020269.65280.21268.49274.29
05/12/2020275.14276.05263.11263.45
05/13/2020262.35263.73240.16243.31
05/14/2020239.94252.95233.27252.81
05/15/2020252.33264.56252.33261.68
05/18/2020274287.05271.26283.9
05/19/2020285.04290.86279.67279.69
05/20/2020276.01280.94268.61273.47
05/21/2020275277.74268.26274.28
05/22/2020274274.68267.07269.35
05/26/2020280283.98275.55280.3
05/27/2020283.1287.48272.25287.06
05/28/2020287298.5285.04287.21
05/29/2020288297.65286.41297.23
06/01/2020296.7309.28294.6305.61
06/02/2020305.6308.33299.05306.84
06/03/2020308.79310.45305.36306.98
06/04/2020303.78306.65298.2303.17
06/05/2020310.44330.61308.78329.78
06/08/2020328.94333.4323.99331.02
06/09/2020325331.45324.02327.6
06/10/2020328.25336.86319.07331.5
06/11/2020313.78315294.64295.68
06/12/2020308.63315.91296.27302.8
06/15/2020294.6311.24291.29307.72
06/16/2020319.04321.27306.3312.64
06/17/2020317.48317.48308.66309.02
06/18/2020310.84319.93306.91316.3
06/19/2020320.65324.31314.42318.16
06/22/2020318.97325.27318.97322.66
06/23/2020326.31331.3324329.64
06/24/2020326.24331.93310.24312.57
06/25/2020310.89318.93307.68317.04
06/26/2020316.5318.95304.49306.37
06/29/2020307309.46293.36300.36
06/30/2020301.93310.47299.01309.73
07/01/2020311.2323.16310.09320.26
07/02/2020327.78328.55320.36321.5
07/06/2020326.17329.42321.07321.41
07/07/2020319.7326.29313.12313.73
07/08/2020314.99320.17313.12319.14
07/09/2020322.6324.74309.49314.01
07/10/2020314315.23307.01309
07/13/2020312.21312.65290.08290.25
07/14/2020288.78289.57276.59286.44
07/15/2020291.46297.62289294.19
07/16/2020291.29293.24285.9290.3
07/17/2020292.22296.93286.52295.07
07/20/2020296.27303.54292.73302.8
07/21/2020305.45305.85292.46293.9
07/22/2020293.71301.93293.71298.06
07/23/2020298.01306.94287.84291.2
07/24/2020287.12294.38282.04286.97
07/27/2020289.01291.8285.92290.29
07/28/2020288.66292.39286.55286.79
07/29/2020293295.06290294.42
07/30/2020288.57289.08278.03286.53
07/31/2020289.94290277.23284.37
08/03/2020286.13290.32283.24288.08
08/04/2020286.83288.73281.45285.5
08/05/2020284.96304.67283.19302.05
08/06/2020296.67302.49289.3298.66
08/07/2020297.61301.26292.69296.66
08/10/2020295.17295.17282289.44
08/11/2020289.21294.81282.63285.49
08/12/2020286.94290.29285.39287.7
08/13/2020288.06305.86288.06301.88
08/14/2020304.17309.33300.64303.07
08/17/2020306.3307.32298.79299.05
08/18/2020299.82301.06291.13292.31
08/19/2020293295.14287.31293
08/20/2020290.03297.49290.03293.43
08/21/2020292.69292.69286.44287.21
08/24/2020289.65290283.08284.43
08/25/2020284.34287.98283.37287.27
08/26/2020289.57300.06289.29295.84
08/27/2020295.67298.53291.08293
08/28/2020294.94301.65294.75299.84
08/31/2020299.65305.72299.43299.46
09/01/2020302.95311.89300.79307.52
09/02/2020311.48311.48301.48305.3
09/03/2020300.65300.65280.06284
09/04/2020280.04285.63265.15270.75
09/08/2020259.1280.21257.87272.51
09/09/2020279.53286.04278.33280.17
09/10/2020282.52289273.77275.49
09/11/2020278.64279263.35265.49
09/14/2020269.04274.52268.73272.64
09/15/2020275.39280.71273.74280.09
09/16/2020285.74291.72280.43280.55
09/17/2020271.98279.1270.76278.93
09/18/2020279.31282.33269.77273.7
09/21/2020268.07274.37265274.32
09/22/2020275.98280.34271.45280.08
09/23/2020279.65283.5273.45275.53
09/24/2020273.47278.9265.71273.41
09/25/2020273.28285.36270.21283.7
09/28/2020288.68291.65286290.83
09/29/2020292.57304.93292.23303.83
09/30/2020302.35312.72301.29311.3
10/01/2020315.56321.29313.53320.44
10/02/2020326335.2320.95331.53
10/05/2020331.89344.65327.02342.87
10/06/2020342.38346.15335.3339.28
10/07/2020341.99353.15335.61351.83
10/08/2020359.7361.92354.64359.53
10/09/2020361368.43360.8366
10/12/2020368.48370.32358.07366.84
10/13/2020366.23376.39365.16373.78
10/14/2020376.42379.33368.57372.94
10/15/2020365.13378.26362375.91
10/16/2020379385.02377.53381.8
10/19/2020386.41389.84378.65383.12
10/20/2020383.14393.02383.14384.68
10/21/2020396397.51375.31376.07
10/22/2020377.03381.08366.43377.33
10/23/2020380.98388.98377.49388.65
10/26/2020382.14383.73371.72378.42
10/27/2020381.54386.98380.3382.7
10/28/2020373.9375.68367.46371.55
10/29/2020372.17377.88371.27373.09
10/30/2020370.48370.82356.59364.09
11/02/2020364.09371.48354.47360.6
11/03/2020366372.62363.48369.14
11/04/2020380397.84380397.43
11/05/2020393.87399.75368.76373.26
11/06/2020372.75390.64365.06388.12
11/09/2020396.01419.98395.14405.05
11/10/2020400.18402.92372.65377.68
11/11/2020387.51394.5380.44381.46
11/12/2020382.82393.05378.28379.98
11/13/2020381.75386.9375.59381.72
11/16/2020381.99385.74376.31379.33
11/17/2020379.05384372.81381.66
11/18/2020380.98387.69376.08380.27
11/19/2020383.11393.17379.97392.64
11/20/2020390.45400.65386.81392.71
11/23/2020395.78405.91393402.49
11/24/2020407.41407.41396400.48
11/25/2020402.78409.15399.3407.17
11/27/2020410.17418.06410.17416.77
11/30/2020415.43422.5405.01417.08
12/01/2020419.27422411.82415.71
12/02/2020409.38421.1404.93419.6
12/03/2020419.75437419.75428.48
12/04/2020430.45439.73430.45437.15
12/07/2020436.25442.85433.14437
12/08/2020437.3442.15433.37440.01
12/09/2020437.43441.01420.23421.66
12/10/2020420430.21414.67426.99
12/11/2020426.29430.16419.93423.89
12/14/2020426.44430419.18425.98
12/15/2020429.81434.72424.39425.3
12/16/2020425.3430.14423.28423.29
12/17/2020424442.25423.29441.8
12/18/2020442.67443.85433.73439.84
12/21/2020435.69449.77431.2445.59
12/22/2020448.04466.54446.05465.13
12/23/2020465.85471.08460.56464.37
12/24/2020465.02465.02458462.13
12/28/2020468468.18455.26463.59
12/29/2020464464.65445.74447.59
12/30/2020452.62452.62446.18447.91
12/31/2020447.09453.75444.77452.25