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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 324.8381
CLOSE 324.5213

Low

LOW 255.82

High

HIGH 416.09
DATEOPENHIGHLOWCLOSE
01/03/2022415.19416.09399.39404.94
01/04/2022405.55405.55384.41391.87
01/05/2022388.49388.49358.74360.94
01/06/2022357.42362.82350.03356.83
01/07/2022356.12362.07351.02355.8
01/10/2022350.22364.5342.99364.02
01/11/2022364.02369.9357.85367.2
01/12/2022366.14375.69355.15358.07
01/13/2022357.86359.88342.35342.55
01/14/2022340.15346.23330333.99
01/18/2022326.48332.88321.38322.73
01/19/2022326.01337.83325.15329.76
01/20/2022337.17341.87327.33328.27
01/21/2022327.29327.98309.51310
01/24/2022302.75326.96298.23326.29
01/25/2022316.31320299.05304.67
01/26/2022315.99319.75297.18302.06
01/27/2022308.98310.33297.24300.98
01/28/2022303.14317.38296.68317.23
01/31/2022318.1335.94318.1335.3
02/01/2022336339.69327.58338.05
02/02/2022337.22337.84323325.56
02/03/2022317.04322.19314.01314.68
02/04/2022318.21329.88310.01325.76
02/07/2022326.35334.93323.45328.58
02/08/2022326.36336.85325.13335.01
02/09/2022366.21367.45350.02364.94
02/10/2022353.93371.34352.24364.39
02/11/2022361.93368.91345.26349.56
02/14/2022347.02352.08343.26345.72
02/15/2022350.65354.9344.81348.19
02/16/2022341.3345.27331.31344.48
02/17/2022339.98341.45327.18327.72
02/18/2022329.7329.7314.93318.57
02/22/2022316.08326.5314.42320.68
02/23/2022323.75326.6314.29314.89
02/24/2022303.18328.42302.53324.5
02/25/2022327.74336.41320335.64
02/28/2022335.4342.72333.93339.21
03/01/2022340.67344.18332.28334.6
03/02/2022339.31339.31328.85338.2
03/03/2022341.57341.57321.95323.95
03/04/2022325.45331.78310.22318.54
03/07/2022321.22324.87301.09301.34
03/08/2022298.23303.61283.91294.58
03/09/2022303.25315.6299.79311.21
03/10/2022303.76310.47301.71309.67
03/11/2022314.42314.42302.55303.22
03/14/2022300.99310.66293.53297.66
03/15/2022300306.16297.66306.01
03/16/2022309.23327.63309.22327.22
03/17/2022324.41344.14320.95343.11
03/18/2022341.46361.5341.08359.02
03/21/2022355.38360346.03351.87
03/22/2022351.46364.64347.82357.24
03/23/2022354.44354.44343.22344.28
03/24/2022345.47348.98338.52348.85
03/25/2022349.85351.06333.38341.26
03/28/2022342.23349.41339.06348.07
03/29/2022356.11363.49350.7359.71
03/30/2022355.07356.46345.55347.26
03/31/2022350.35355.4346.38346.38
04/01/2022346.98352.72343.72350.98
04/04/2022353.15363.8352.35358.64
04/05/2022358.18359.19348.24354.15
04/06/2022346.65348.16333.59335.05
04/07/2022333.37341.87322.99328.07
04/08/2022326.13328.38321.7323.69
04/11/2022320.72323.19315.34316.73
04/12/2022322.04331.39316.66317.45
04/13/2022317.63327.61317.06325.08
04/14/2022327.47327.47317.62319.36
04/18/2022316.7317.27300.28308.45
04/19/2022308.9319.94307.15318.97
04/20/2022321.08321.86310.43311.9
04/21/2022316.49319.97303.02303.89
04/22/2022305.22307.06295.48295.97
04/25/2022293.34306.22293.34303.46
04/26/2022298.88300.27284.79284.8
04/27/2022285.02294.81282.07282.31
04/28/2022289.24297.68281.52295.34
04/29/2022293.13298.02280.96281.47
05/02/2022282.89292.97278.37292.72
05/03/2022292.38297.01282.74288.46
05/04/2022306.1329.94292.11328.2
05/05/2022322.48324.04296.71301.05
05/06/2022295.27301.84278.61295.24
05/09/2022287.29287.29273.39280.17
05/10/2022287.09293.33272.18283.98
05/11/2022279.97286.5264.49266.14
05/12/2022261.32280.41259.95274.99
05/13/2022280292.11280288.56
05/16/2022285290.66279.15279.81
05/17/2022288.43291.48274.7281.64
05/18/2022277.46278.98265.03268.94
05/19/2022268.56278.63265.54269.66
05/20/2022274277.41264.85276.79
05/23/2022276.44279.41266.06274.38
05/24/2022269.67271.81264.55266.69
05/25/2022265.99278.42265.99274.86
05/26/2022275.73281.84273.31281.69
05/27/2022285.54294.39285.54294.28
05/31/2022293.74295.27281.2284.34
06/01/2022288.6294.49281.56282.18
06/02/2022282.27303.35282.18303.1
06/03/2022295.73302.36294.27298.52
06/06/2022302.54304.6295.85302.01
06/07/2022299.46309.74297.34307.31
06/08/2022308.65313.4304.95312
06/09/2022309.93314.26302302.4
06/10/2022297.86298.79286.11294.39
06/13/2022281.36287.25268.17268.5
06/14/2022269.23274.05267.47270.45
06/15/2022274.82279.19267.01273.82
06/16/2022265.78267.81255.82259.97
06/17/2022261.54269.17261.54264.83
06/21/2022270277.51269.36271.99
06/22/2022269.18276.3269.18273.17
06/23/2022276.51287.66272.84286.14
06/24/2022290.19306.95290.19306.53
06/27/2022306.4311.6299.31300.08
06/28/2022298.68302.78286.52286.64
06/29/2022286.41288.83280.23284.18
06/30/2022280.54283.24273.37280.12
07/01/2022280.69291.57279.86291.17
07/05/2022287.43314284.55313.29
07/06/2022312.66316.85308.92312.74
07/07/2022311.01328.35311.01326.01
07/08/2022319.01329.9318.04323.29
07/11/2022319.02322.89313.45319.94
07/12/2022320323.14292.7296.8
07/13/2022289.52302.51286.96295.38
07/14/2022291.7293.19281.37290.74
07/15/2022295.56302.45292.27301.83
07/18/2022304.9312.41298.79299.78
07/19/2022304312.14299.21311.49
07/20/2022312.67331.05311.99325.95
07/21/2022324.19331.76323.19330.97
07/22/2022330.96334.74321.57324.53
07/25/2022320320313.92317.04
07/26/2022316.44316.44299.45302.91
07/27/2022310.11321.99307.46320.2
07/28/2022320.38328.4305.39326.57
07/29/2022327.53330.75321.72330.49
08/01/2022329.96337.04323.64332.06
08/02/2022329.23341.77329.23337.86
08/03/2022348364.1342.49352.33
08/04/2022351.14361.51350360.77
08/05/2022353.96373.74353.96370.01
08/08/2022369.27376.08367.42367.99
08/09/2022366.29376.07360.43371.49
08/10/2022384384.8373.93377.33
08/11/2022382.57384.43375.84377.9
08/12/2022378393.98376.02393.91
08/15/2022391.83402.78391.83398.91
08/16/2022397.98401.39392.97396.99
08/17/2022392.18396.16388.46390.68
08/18/2022390.68393.33385.75387
08/19/2022382.25384.54376.73377.01
08/22/2022370372.54364.71367.89
08/23/2022368.02373.5366.81368.69
08/24/2022372.13378.23371.02371.45
08/25/2022374.82378.7369.42374.14
08/26/2022373.45374.99360.18360.6
08/29/2022354.39358.18350.88351.18
08/30/2022354.68357.78348.8357.29
08/31/2022360.66362.4351351.2
09/01/2022348.46348.86337.58346.57
09/02/2022351.1353.17341.47344.46
09/06/2022344.96347.2340.58345.92
09/07/2022347.06357.52345.45356.16
09/08/2022353.61365352364.56
09/09/2022367.2372.87366.88370.17
09/12/2022371.54375.84368.71375.69
09/13/2022360.47365.44358.55361.37
09/14/2022365.05369.36358.72364.04
09/15/2022360366.83349.72351.58
09/16/2022347.21352.72343.08349.6
09/19/2022346.18352.08346.18351.45
09/20/2022348.99351.58344.72346.92
09/21/2022349.98355.78342.64343.28
09/22/2022342.09343.03326.46328.46
09/23/2022323.69327.1317.38325.75
09/26/2022324.59331.83320.26320.93
09/27/2022326.75331.91324.01328.29
09/28/2022328.83343.54326.46341.78
09/29/2022337.21338.73332.64334.43
09/30/2022333.74340.92329.71329.99
10/03/2022332.8339.1327.82336.64
10/04/2022347.8354.11346.01349.62
10/05/2022343.92357.19343.77351.67
10/06/2022350.7356.86344.73353.6
10/07/2022346.53347.88337.36338.4
10/10/2022339.2339.2316.87323.98
10/11/2022323.56327.31311.45319.42
10/12/2022319.68321.63310.3311.37
10/13/2022301.17315.51296.56313.44
10/14/2022316.13320.79298.09298.73
10/17/2022309.38320.45309.01315.66
10/18/2022327.2333.18321.88329.14
10/19/2022324.5325.76314.91320.5
10/20/2022321.1329.19314.2318.31
10/21/2022318.13324.01310.06323.01
10/24/2022325.15325.15311.21324.02
10/25/2022325.34337.72325.34337.16
10/26/2022328.52342.59328.05331.04
10/27/2022334.74339.82331.67333.81
10/28/2022334.2341.67328.72341.62
10/31/2022339.58348.26337.42346
11/01/2022353.2353.93338.42342.71
11/02/2022343.17343.23316316.45
11/03/2022314.56338.2312.68326.33
11/04/2022330.01330.01295.81306.2
11/07/2022308.74308.74291.25296.21
11/08/2022298.07309.32290.69304.86
11/09/2022301.55301.55293.16299.51
11/10/2022320.91336.77320.91329.75
11/11/2022330.71347.82327.54340.35
11/14/2022336.01339.05327.49329.82
11/15/2022341.01349.91338.82347.19
11/16/2022342.8345.23335.79337.69
11/17/2022330331.47315.28318.34
11/18/2022325.56325.56307.92316.39
11/21/2022313317.98311.04315.14
11/22/2022314.79319.5308.59319.38
11/23/2022319.41329.33315.18327.21
11/25/2022327328.43323.87327.1
11/28/2022323.84331.33323.66325.23
11/29/2022325.56328.44319.73321.98
11/30/2022320.82339.84318.08339.1
12/01/2022338.14348.98336.91346.22
12/02/2022337.97343.5334.16339.87
12/05/2022335.23337.36311.78315.47
12/06/2022315.68315.68305.77312.67
12/07/2022312.67314.77306.22308.97
12/08/2022311.3320.95308.18318.76
12/09/2022317.68323.35313.65314.13
12/12/2022314.32331.29313.73325.94
12/13/2022342.37345.99324.61328.77
12/14/2022328.15334.28324.39327.72
12/15/2022321.5323.18313.47314.93
12/16/2022313.12315.34306.15311.4
12/19/2022310.89312.84307.08309.59
12/20/2022306.35311.59301.86303.82
12/21/2022304.23311.97299.51310.36
12/22/2022304.39305294.42303.79
12/23/2022301.65305.57297.51305.17
12/27/2022304.5304.91298.44301.62
12/28/2022301.16305.1299.13302.63
12/29/2022307.2312.99302.11311.87
12/30/2022306.73310.63305.2310.31