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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 418.1501
CLOSE 417.4546

Low

LOW 302.44

High

HIGH 558.97
DATEOPENHIGHLOWCLOSE
01/04/2021450450.16421.72427.73
01/05/2021423.48433.52421426.88
01/06/2021421425.17411.13413.89
01/07/2021418.12433.27418.12431.74
01/08/2021437.11449434.67441.13
01/11/2021436.72436.72426.62427.16
01/12/2021427.29427.76415.7420.8
01/13/2021422.97424.19413.83415.55
01/14/2021418.23423.64410.66412.99
01/15/2021415.11415.67398.86399
01/19/2021400403.29394.22397.33
01/20/2021399.6410.54395.73408.77
01/21/2021410.13412.26403.15404.53
01/22/2021404.25410.95402.53409.8
01/25/2021412.71416.35399.01410.22
01/26/2021409.84410.44390.46392.19
01/27/2021383.62387.85374.34376.46
01/28/2021380.23395380.14386.79
01/29/2021383.74386.5373.69379.74
02/01/2021385397.72384.22396.45
02/02/2021400.23416.2394.48412.07
02/03/2021414.49419.65409.77415.47
02/04/2021417.96429.08414.69428.16
02/05/2021432.37439430434.22
02/08/2021436441.42426.95429.48
02/09/2021429.3435.51425.02433.02
02/10/2021434434.02419.27425.7
02/11/2021429.37443.14402.36407.32
02/12/2021403.79413.69401.92412.98
02/16/2021413.88413.88389.02389.99
02/17/2021386.39392.44376.9391.75
02/18/2021389.96406.09384.54401.55
02/19/2021402.31411.99399.5400.13
02/22/2021393.7394.87379.64380.74
02/23/2021372.83380.89355.94377.36
02/24/2021375.98387.29366.04386.97
02/25/2021384.87385.88364.24368.31
02/26/2021372.73378.95367.46374.24
03/01/2021381.6391.45380.69386.95
03/02/2021390.35391.03379.98380.21
03/03/2021375.74377.06361.04363.08
03/04/2021358.6364.34340.84348.69
03/05/2021359.57380.88351.73375.53
03/08/2021371.82380.33365.36366.23
03/09/2021381.77391.34375.85379.26
03/10/2021383.76396.51377377.74
03/11/2021386.55395.6384.45389.84
03/12/2021382385.02376.97384.3
03/15/2021384.59394.28381.53393.84
03/16/2021396.1397.34375.38380.2
03/17/2021376.39390.36370.12384.7
03/18/2021379.22379.76364.27365.36
03/19/2021367.6379.12364.99372.53
03/22/2021370.75385.39370.75378.75
03/23/2021377.72382.45371.08373.89
03/24/2021374.83377363.36364.37
03/25/2021358.58364.08353.21363.05
03/26/2021363.61372.88358.43372.61
03/29/2021371.64375356.62364.43
03/30/2021361.41362.72353.08360.19
03/31/2021364.71376.02363.94370.06
04/01/2021380.05384.06374.59376.75
04/05/2021380.49382.38371.52377.76
04/06/2021374.4384.63369.83377.98
04/07/2021377.82378.29369.72372
04/08/2021376.9386.28374.32379.04
04/09/2021376.84382.65371.1381.23
04/12/2021376.58383.65373.92381.01
04/13/2021383.44393.33382.47389.71
04/14/2021391.33402.19384.7386.45
04/15/2021388.9400.85388.45398.18
04/16/2021400400394.48398.47
04/19/2021396.01401.36388.95393.18
04/20/2021391.81397.5381382.42
04/21/2021382.38390.11380388.25
04/22/2021390.16397.75384.71390.02
04/23/2021396.68400.39392.37399.59
04/26/2021398.16403.64392.21400.96
04/27/2021403.03404.77397.02400.24
04/28/2021399.25404.05395.61401.1
04/29/2021401.53401.53388.65394.24
04/30/2021391.02395.28383.79384.41
05/03/2021386.78386.99376.58378.9
05/04/2021374.02375.06351.18354.3
05/05/2021354.48356335.79341.09
05/06/2021338.37338.53321.26327.15
05/07/2021330.76338.8323.29327.58
05/10/2021323.62324.72313.35317.2
05/11/2021308.63325.71306.75321.29
05/12/2021315.75319.71304.04305.49
05/13/2021310.06312.92302.44308.93
05/14/2021316.03327.53312.96326.31
05/17/2021320.78322.91315322.2
05/18/2021323.5328.6320.35321.95
05/19/2021314.99320.62311.47319.95
05/20/2021321.01335.58321331.82
05/21/2021335.14336.08327.58330.24
05/24/2021335.05341333.07336.44
05/25/2021337.35339.71329.72330
05/26/2021331.9336.94330.43335.53
05/27/2021334.38335.29329330.97
05/28/2021334.35337.21328.93329.6
06/01/2021330.58332.4322.63325.47
06/02/2021325.36329.71323.37324.81
06/03/2021320.22321.01315.44319.41
06/04/2021323.59326.86321.19322.28
06/07/2021318324.35317320.24
06/08/2021324.99329.53322.06326.32
06/09/2021327.71332.62327.29327.68
06/10/2021328.46336.08326.88335.41
06/11/2021337.32340.87335.37340
06/14/2021340.58343.12338.63341.02
06/15/2021339.9342.19334.87335.15
06/16/2021336.21339.41327.09332.49
06/17/2021330.3349.42330.04348.5
06/18/2021347355.44344.92352.34
06/21/2021351.62358.31347.11356.7
06/22/2021356.69362.59355.29361.56
06/23/2021363366.95361.89365.12
06/24/2021368.47370.25366367.35
06/25/2021369.19370.3365.94368.8
06/28/2021372.69375.85365.92373.5
06/29/2021374.37376.25370.5373.95
06/30/2021373.49373.49362.97363.47
07/01/2021362.13377.25358.81373.59
07/02/2021378.55384.79375.09383.86
07/06/2021385.92390.78380.5388.08
07/07/2021390.89392.6383.09387.22
07/08/2021380385.82374.66382.49
07/09/2021383.91385.84379.77383.59
07/12/2021385388.31375.4376.13
07/13/2021376377.73370.27372.02
07/14/2021374.75374.75367.07370
07/15/2021367.82371.46362.18369.93
07/16/2021373.93377371.63372.85
07/19/2021365.75373.75363.3367.4
07/20/2021371.11384.4367.88378.59
07/21/2021378.58383.44375.89383.02
07/22/2021383.44386.94382.48385.54
07/23/2021390395.92387.53395.9
07/26/2021395.92396388.34391.31
07/27/2021391391.8382.08388.56
07/28/2021389.98396.8388.66395.24
07/29/2021395.38402.38394.88400.02
07/30/2021397.64404.91397.64400
08/02/2021401.51403.02395.77399.94
08/03/2021399.15402.81395.62400.04
08/04/2021435445.39427.91442.86
08/05/2021447.74457.61444.84457.27
08/06/2021455.66466.64454.21466.45
08/09/2021468475.2463.21468.56
08/10/2021469.04472.49454.09458.34
08/11/2021459.22465.73456.97463.68
08/12/2021462.49472.79459.4472.55
08/13/2021471.56472.46457.16463.73
08/16/2021461.98474.41458.32473.44
08/17/2021470.63470.98459.72462.53
08/18/2021462466.88458.24459.23
08/19/2021456.9464.51453.83457.08
08/20/2021459.86472.44459.86469.42
08/23/2021471.75478.09470476.82
08/24/2021477.26486.4477.26485.58
08/25/2021486.79490.74483.25484.13
08/26/2021484.54487.1480.01481.15
08/27/2021483.45490.03480.28484.7
08/30/2021485.48490.4484.7488.85
08/31/2021491.27491.27486.32488.9
09/01/2021486.15493.1486492
09/02/2021493.5502.36493.02500.8
09/03/2021498503.25495.47496.26
09/07/2021492.81493.76482.89483.3
09/08/2021482.2486.6477.33478.18
09/09/2021479.79489.42478.18480.1
09/10/2021482.82484.45474.6475.63
09/13/2021477.5477.5461.13465.6
09/14/2021467.86469.08462.75468.02
09/15/2021466.76475.09466.76475
09/16/2021475482.46474.01482
09/17/2021482485.18477482.37
09/20/2021473484.29468.76483.99
09/21/2021488497.85486.5492.53
09/22/2021494.01502.45492.79500.45
09/23/2021504.56513.07502.34511.26
09/24/2021510515.52507.91515.48
09/27/2021511.72512503.17507.02
09/28/2021498.27499.06486.98488.41
09/29/2021494.32500.37491.8495
09/30/2021494.86502.02493.97495.75
10/01/2021497.53507.19495.24505.61
10/04/2021500500483.83494.6
10/05/2021495.75505.83495.55498.09
10/06/2021493.56507.51492.78507.49
10/07/2021513521.82511.27511.69
10/08/2021515516.86504.13505.06
10/11/2021501.14508.75501.14501.7
10/12/2021505.75513.68503.42509.41
10/13/2021512.48516.96512.3516.33
10/14/2021522.26529.92520.78524.2
10/15/2021526.87527.24516.75518.77
10/18/2021519.78522.25516.81521.17
10/19/2021524.56527.27518.02518.69
10/20/2021519.99521.43511.7512.63
10/21/2021512533.97512533.93
10/22/2021535546.69534.51535.82
10/25/2021538.28540.96533.71538.93
10/26/2021541.7542.76533.92537.19
10/27/2021536.26538.6528.79531.33
10/28/2021533.99539.97531.48537.32
10/29/2021534.14548.96534.14547.85
11/01/2021547.93553.76543.01546.58
11/02/2021557.73558.97547.19553.23
11/03/2021537537501.25512.33
11/04/2021519.19520510.68512
11/05/2021515.2522.84503.84504.4
11/08/2021509.31514.96507.36511.42
11/09/2021513.25516.65502507.33
11/10/2021503.25506.64486.98491.6
11/11/2021495.37495.49487.27488.01
11/12/2021489491.45484.38490.24
11/15/2021493.57493.57480.35484.08
11/16/2021482.79490.58481.55486
11/17/2021486486470.98477.07
11/18/2021475.77478.68468.9469.4
11/19/2021474.38475.19463.71470.52
11/22/2021470470.1448.2452.71
11/23/2021449.65454.35436.34448.37
11/24/2021443.31454.93440.61452.3
11/26/2021449.5457.7436.28437.84
11/29/2021445.1449.57439.29447.43
11/30/2021444.73450.3434.21437.48
12/01/2021443.87446.03421.63422.09
12/02/2021420.43441.96420.43439.08
12/03/2021438.63440.15409.33417.83
12/06/2021415.24422.65408418.59
12/07/2021429.17442.38427.53435.39
12/08/2021435.6438.91425435.74
12/09/2021435.49437.63424.04424.33
12/10/2021427.31432.41415.18419.72
12/13/2021419424.22413.23415.46
12/14/2021409.23413.75398.01405.12
12/15/2021405.78415.89399.73414.89
12/16/2021416.84416.84395.87399.37
12/17/2021397.23408.93389.2406.82
12/20/2021400.87406.82397.51400.54
12/21/2021404.01418.47404.01416.75
12/22/2021416.99427.94413.82421.75
12/23/2021421.13426.29417.08423.83
12/27/2021423.9427.31420.69426.36
12/28/2021429.5429.93420.47420.99
12/29/2021422.15422.15410.65417.21
12/30/2021418.38422.83416.34417.7
12/31/2021418.2418.93414.12415.19