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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 277.7249
CLOSE 277.8675
Low
LOW 146.15
High
HIGH 374.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 316.59 | 318.38 | 302.01 | 304.63 |
| 01/04/2023 | 307.37 | 308.4 | 301.41 | 303.9 |
| 01/05/2023 | 298.2 | 298.51 | 291.96 | 294.62 |
| 01/06/2023 | 297.62 | 297.62 | 284.24 | 286.65 |
| 01/09/2023 | 289.59 | 297.82 | 288.24 | 292.59 |
| 01/10/2023 | 289.52 | 300.21 | 285.72 | 298.34 |
| 01/11/2023 | 302.24 | 305.63 | 300.57 | 304.25 |
| 01/12/2023 | 306.41 | 310.11 | 298.85 | 304.28 |
| 01/13/2023 | 299.7 | 305.86 | 299.04 | 304.46 |
| 01/17/2023 | 304.45 | 312.66 | 302.15 | 310.3 |
| 01/18/2023 | 314.36 | 321.18 | 310.23 | 311.77 |
| 01/19/2023 | 306.91 | 310.4 | 303.82 | 304.8 |
| 01/20/2023 | 305.26 | 314.11 | 304.12 | 313.46 |
| 01/23/2023 | 313.32 | 323.29 | 310.93 | 322.07 |
| 01/24/2023 | 319.38 | 322.83 | 317.98 | 319.92 |
| 01/25/2023 | 310.84 | 316.22 | 297.93 | 314.6 |
| 01/26/2023 | 319.27 | 322.41 | 314.95 | 321.46 |
| 01/27/2023 | 318.22 | 325.39 | 317.77 | 322.24 |
| 01/30/2023 | 317.44 | 322.83 | 315.65 | 315.76 |
| 01/31/2023 | 317.75 | 323.94 | 316.06 | 323.94 |
| 02/01/2023 | 324.07 | 343.05 | 323.56 | 340.77 |
| 02/02/2023 | 351.87 | 362.36 | 349.17 | 352.41 |
| 02/03/2023 | 342.56 | 350.51 | 336.95 | 337.44 |
| 02/06/2023 | 332.72 | 335.82 | 328.68 | 329.69 |
| 02/07/2023 | 328.37 | 347.4 | 325.33 | 344.52 |
| 02/08/2023 | 330 | 330.71 | 312.19 | 321.21 |
| 02/09/2023 | 327.1 | 330.09 | 320.88 | 322.48 |
| 02/10/2023 | 319 | 320.4 | 313.5 | 317.09 |
| 02/13/2023 | 319.3 | 323.76 | 317.23 | 322.75 |
| 02/14/2023 | 319.71 | 326.43 | 319 | 324.69 |
| 02/15/2023 | 323.31 | 326.42 | 317.91 | 320 |
| 02/16/2023 | 310 | 316.21 | 306.97 | 307.45 |
| 02/17/2023 | 305.74 | 305.74 | 298.28 | 303.89 |
| 02/21/2023 | 298.92 | 301.11 | 296.09 | 296.51 |
| 02/22/2023 | 300 | 304.45 | 297.62 | 298.94 |
| 02/23/2023 | 302.49 | 303.02 | 294.42 | 299.93 |
| 02/24/2023 | 295.36 | 295.79 | 291.78 | 293.42 |
| 02/27/2023 | 296.68 | 296.86 | 293.4 | 294.12 |
| 02/28/2023 | 293.97 | 297.24 | 288.74 | 289.06 |
| 03/01/2023 | 288.41 | 290.44 | 284.17 | 284.51 |
| 03/02/2023 | 283.39 | 289.51 | 282.71 | 287.34 |
| 03/03/2023 | 288.77 | 293.01 | 288.56 | 291.54 |
| 03/06/2023 | 294.8 | 299.16 | 292.45 | 292.73 |
| 03/07/2023 | 292.95 | 294.91 | 287.39 | 287.4 |
| 03/08/2023 | 286.58 | 289.63 | 284.85 | 288.83 |
| 03/09/2023 | 287.09 | 293.35 | 285 | 285.75 |
| 03/10/2023 | 284.31 | 284.75 | 269.68 | 273.28 |
| 03/13/2023 | 270.72 | 280.45 | 265.67 | 274.54 |
| 03/14/2023 | 280.5 | 283.4 | 275.75 | 280.51 |
| 03/15/2023 | 277.35 | 281.66 | 275.43 | 277.88 |
| 03/16/2023 | 277.97 | 282.06 | 273.88 | 280.06 |
| 03/17/2023 | 279.78 | 283.19 | 275.08 | 276.94 |
| 03/20/2023 | 274.8 | 275.77 | 269 | 270.37 |
| 03/21/2023 | 271.32 | 278.02 | 270.51 | 277.35 |
| 03/22/2023 | 276.41 | 276.61 | 266.63 | 266.85 |
| 03/23/2023 | 269.5 | 274.08 | 267.16 | 272.32 |
| 03/24/2023 | 272.73 | 272.82 | 268 | 271.56 |
| 03/27/2023 | 273.37 | 277.56 | 270.89 | 272.48 |
| 03/28/2023 | 271.8 | 273.93 | 270.09 | 273.03 |
| 03/29/2023 | 276.73 | 286.14 | 274.55 | 285.87 |
| 03/30/2023 | 292.49 | 303.77 | 292.17 | 296.29 |
| 03/31/2023 | 297.89 | 306.1 | 297.11 | 304.01 |
| 04/03/2023 | 300.41 | 301.96 | 293.99 | 298.62 |
| 04/04/2023 | 300.62 | 300.75 | 291.13 | 292.78 |
| 04/05/2023 | 291 | 293.26 | 281.37 | 285.6 |
| 04/06/2023 | 283.49 | 289.91 | 278.55 | 289.45 |
| 04/10/2023 | 286.52 | 295.82 | 283.78 | 294.38 |
| 04/11/2023 | 292.64 | 298.6 | 291.63 | 295.91 |
| 04/12/2023 | 299.61 | 303.35 | 293.9 | 294.21 |
| 04/13/2023 | 296.02 | 303.77 | 296.02 | 302.93 |
| 04/14/2023 | 300.53 | 304.8 | 295.68 | 303.15 |
| 04/17/2023 | 303.75 | 308.48 | 302.02 | 307.25 |
| 04/18/2023 | 312.15 | 312.15 | 302.04 | 305.26 |
| 04/19/2023 | 303.69 | 306.1 | 302.94 | 304.96 |
| 04/20/2023 | 301.8 | 302.94 | 298.35 | 299.82 |
| 04/21/2023 | 301.6 | 302.27 | 298.61 | 300.55 |
| 04/24/2023 | 301.58 | 301.89 | 293.33 | 298.54 |
| 04/25/2023 | 295.34 | 297.36 | 288.52 | 288.71 |
| 04/26/2023 | 292.41 | 293 | 283.63 | 285.7 |
| 04/27/2023 | 287.71 | 290.15 | 284.6 | 288.9 |
| 04/28/2023 | 286.47 | 293.55 | 281.82 | 290.37 |
| 05/01/2023 | 290.37 | 300.54 | 288.1 | 297.55 |
| 05/02/2023 | 296.05 | 296.05 | 284.88 | 288.75 |
| 05/03/2023 | 291.15 | 300.71 | 290 | 293.7 |
| 05/04/2023 | 297.03 | 304.08 | 279.5 | 279.99 |
| 05/05/2023 | 281.19 | 283.13 | 267.66 | 272.63 |
| 05/08/2023 | 272.19 | 275.55 | 270.18 | 274.38 |
| 05/09/2023 | 271.88 | 274.2 | 268.52 | 268.74 |
| 05/10/2023 | 272.48 | 275 | 269.15 | 273.18 |
| 05/11/2023 | 273.13 | 273.45 | 263.19 | 265.31 |
| 05/12/2023 | 265.3 | 268.95 | 262.12 | 268.51 |
| 05/15/2023 | 267.95 | 273.63 | 266.99 | 271.72 |
| 05/16/2023 | 270.08 | 271.11 | 264.74 | 265.29 |
| 05/17/2023 | 267.19 | 273.31 | 265.12 | 272.81 |
| 05/18/2023 | 274.58 | 283.19 | 273.61 | 282.25 |
| 05/19/2023 | 283.69 | 286.77 | 282.95 | 285.36 |
| 05/22/2023 | 286.22 | 295.52 | 285.64 | 289.2 |
| 05/23/2023 | 286.02 | 288.55 | 282.44 | 283.97 |
| 05/24/2023 | 281.35 | 283.27 | 279.13 | 280.84 |
| 05/25/2023 | 284.1 | 284.62 | 277.63 | 279.02 |
| 05/26/2023 | 280.61 | 285.13 | 280.06 | 280.95 |
| 05/30/2023 | 286.49 | 287.53 | 279.38 | 279.82 |
| 05/31/2023 | 277.59 | 280.84 | 273.15 | 280.13 |
| 06/01/2023 | 276.68 | 284.31 | 273.06 | 281.11 |
| 06/02/2023 | 285.47 | 293.95 | 284.28 | 293.32 |
| 06/05/2023 | 291.32 | 307.59 | 290.65 | 305.93 |
| 06/06/2023 | 304.4 | 312.11 | 304.05 | 307.44 |
| 06/07/2023 | 309.24 | 310.01 | 299.84 | 302.95 |
| 06/08/2023 | 302.9 | 308.71 | 301.52 | 305.01 |
| 06/09/2023 | 306.67 | 308.65 | 303.86 | 304.7 |
| 06/12/2023 | 307.28 | 313.62 | 306 | 312.57 |
| 06/13/2023 | 315.6 | 323.28 | 314.45 | 322.74 |
| 06/14/2023 | 322.74 | 328 | 317.76 | 319.91 |
| 06/15/2023 | 318.22 | 324.78 | 315.82 | 323.95 |
| 06/16/2023 | 327.28 | 328.88 | 318.03 | 319.92 |
| 06/20/2023 | 316.04 | 323.38 | 314.71 | 322.46 |
| 06/21/2023 | 319.1 | 321.24 | 310.54 | 312.44 |
| 06/22/2023 | 310.95 | 311.45 | 305.89 | 306.75 |
| 06/23/2023 | 303.3 | 308.21 | 302.82 | 306.2 |
| 06/26/2023 | 304.83 | 311.38 | 304.3 | 310.8 |
| 06/27/2023 | 312.58 | 316.45 | 309.79 | 313.97 |
| 06/28/2023 | 316.11 | 320.21 | 309.3 | 312.23 |
| 06/29/2023 | 312.23 | 316.18 | 309.92 | 313.68 |
| 06/30/2023 | 317.19 | 322.32 | 315.08 | 321.24 |
| 07/03/2023 | 320.18 | 321.92 | 317.66 | 319.62 |
| 07/05/2023 | 317.06 | 319.05 | 314.33 | 317.89 |
| 07/06/2023 | 313.68 | 325.4 | 312.79 | 323.88 |
| 07/07/2023 | 322.6 | 327.57 | 321.13 | 324.51 |
| 07/10/2023 | 323.07 | 337.27 | 322.47 | 334.87 |
| 07/11/2023 | 334.82 | 339.65 | 331.82 | 338.81 |
| 07/12/2023 | 344 | 344.98 | 337.63 | 340.9 |
| 07/13/2023 | 343.01 | 351.92 | 342.13 | 349.65 |
| 07/14/2023 | 349.65 | 355.53 | 347.6 | 355.01 |
| 07/17/2023 | 353.92 | 360.77 | 353.82 | 358.99 |
| 07/18/2023 | 359.2 | 365.22 | 358.45 | 363.75 |
| 07/19/2023 | 365.07 | 368.8 | 360.91 | 365.47 |
| 07/20/2023 | 362.16 | 363.97 | 356.23 | 357.61 |
| 07/21/2023 | 362 | 362.15 | 349.84 | 350.18 |
| 07/24/2023 | 351.41 | 355.5 | 348.19 | 350.98 |
| 07/25/2023 | 351.07 | 354.32 | 350.39 | 353.82 |
| 07/26/2023 | 352 | 360.83 | 352 | 358 |
| 07/27/2023 | 361.98 | 371 | 359.31 | 361.09 |
| 07/28/2023 | 366.51 | 371.09 | 363.08 | 368.46 |
| 07/31/2023 | 370.41 | 374.04 | 367.21 | 368.76 |
| 08/01/2023 | 366.92 | 373.14 | 364.43 | 370.78 |
| 08/02/2023 | 332.5 | 332.5 | 297.74 | 299.62 |
| 08/03/2023 | 299.76 | 303.13 | 288 | 296.95 |
| 08/04/2023 | 296.83 | 297.33 | 288.48 | 290.42 |
| 08/07/2023 | 290.14 | 295.56 | 288.46 | 293.11 |
| 08/08/2023 | 290.2 | 292 | 283.51 | 291.56 |
| 08/09/2023 | 290 | 293.12 | 286.39 | 286.88 |
| 08/10/2023 | 288.16 | 294 | 287.23 | 291.51 |
| 08/11/2023 | 288.24 | 295.26 | 288.24 | 292 |
| 08/14/2023 | 288.95 | 295.08 | 288.2 | 294.25 |
| 08/15/2023 | 291.74 | 293.44 | 290.47 | 291.96 |
| 08/16/2023 | 290.42 | 292 | 288.46 | 290.81 |
| 08/17/2023 | 289.99 | 290.8 | 280.16 | 280.4 |
| 08/18/2023 | 278.04 | 283.6 | 276.64 | 281.32 |
| 08/21/2023 | 281.9 | 286.55 | 281.9 | 283.65 |
| 08/22/2023 | 285.04 | 288.31 | 284.72 | 286.86 |
| 08/23/2023 | 288.29 | 290.72 | 285.27 | 289.87 |
| 08/24/2023 | 291.85 | 291.95 | 284.01 | 284.58 |
| 08/25/2023 | 285.55 | 288.39 | 283.51 | 286.39 |
| 08/28/2023 | 286.6 | 290.59 | 285.71 | 287.65 |
| 08/29/2023 | 286.87 | 293.94 | 285.73 | 293.04 |
| 08/30/2023 | 292.9 | 296.31 | 292.02 | 293.66 |
| 08/31/2023 | 295.17 | 298.03 | 293.29 | 294.84 |
| 09/01/2023 | 297.08 | 299 | 293.97 | 295.79 |
| 09/05/2023 | 294.74 | 295.42 | 290.82 | 294.12 |
| 09/06/2023 | 293 | 294.52 | 290.24 | 293.14 |
| 09/07/2023 | 290.14 | 290.54 | 283.85 | 288.6 |
| 09/08/2023 | 288.68 | 290.44 | 283.76 | 284.31 |
| 09/11/2023 | 286.22 | 287.6 | 283.41 | 285.95 |
| 09/12/2023 | 283.29 | 286.36 | 283 | 284.14 |
| 09/13/2023 | 282.76 | 283.67 | 277.13 | 279.4 |
| 09/14/2023 | 280.67 | 283 | 279.1 | 280.34 |
| 09/15/2023 | 279.25 | 280.84 | 277.22 | 277.92 |
| 09/18/2023 | 276.33 | 278.16 | 274.41 | 276.1 |
| 09/19/2023 | 274.13 | 277.1 | 271.12 | 276.91 |
| 09/20/2023 | 278.15 | 279.19 | 268.28 | 268.48 |
| 09/21/2023 | 265 | 266.9 | 261.6 | 261.69 |
| 09/22/2023 | 262.78 | 263.54 | 256.91 | 257.16 |
| 09/25/2023 | 256 | 259.42 | 255.2 | 258.32 |
| 09/26/2023 | 255.96 | 257.34 | 252.12 | 253.6 |
| 09/27/2023 | 255.4 | 258.1 | 254.7 | 257.08 |
| 09/28/2023 | 256.95 | 261.2 | 254.71 | 257.46 |
| 09/29/2023 | 260.65 | 264.64 | 258.83 | 259.27 |
| 10/02/2023 | 258.61 | 262 | 256.88 | 260.04 |
| 10/03/2023 | 258.78 | 262.59 | 257.81 | 261.54 |
| 10/04/2023 | 262.74 | 265.49 | 257.16 | 261.17 |
| 10/05/2023 | 261.59 | 263.33 | 258.45 | 262.6 |
| 10/06/2023 | 260.75 | 272.38 | 260.75 | 270.28 |
| 10/09/2023 | 267.23 | 276.14 | 267.23 | 275.69 |
| 10/10/2023 | 276 | 279.96 | 274.81 | 275 |
| 10/11/2023 | 275.78 | 278.27 | 273.99 | 278.09 |
| 10/12/2023 | 278.23 | 278.23 | 268.21 | 268.54 |
| 10/13/2023 | 268.68 | 271.49 | 262.51 | 264.97 |
| 10/16/2023 | 265.59 | 271.72 | 261.53 | 270.13 |
| 10/17/2023 | 269.09 | 275.67 | 268.02 | 275.23 |
| 10/18/2023 | 272.68 | 274.09 | 266.97 | 268.23 |
| 10/19/2023 | 270.09 | 272.33 | 264.17 | 265.5 |
| 10/20/2023 | 264.86 | 266.25 | 256.48 | 259.09 |
| 10/23/2023 | 257.46 | 262.2 | 254.83 | 257.65 |
| 10/24/2023 | 259.57 | 264.7 | 256.9 | 261.45 |
| 10/25/2023 | 258.14 | 258.18 | 248 | 248.08 |
| 10/26/2023 | 250.67 | 253.33 | 242.65 | 244.94 |
| 10/27/2023 | 245.8 | 246 | 238.18 | 240.34 |
| 10/30/2023 | 241 | 242.28 | 236.87 | 240.06 |
| 10/31/2023 | 241.62 | 247.42 | 239.01 | 244.97 |
| 11/01/2023 | 152.55 | 159 | 146.88 | 150.69 |
| 11/02/2023 | 152.21 | 162.92 | 146.15 | 162.66 |
| 11/03/2023 | 163.06 | 165.45 | 156.05 | 159.02 |
| 11/06/2023 | 161.36 | 164.04 | 154.55 | 160.89 |
| 11/07/2023 | 162.62 | 169.46 | 162 | 167.84 |
| 11/08/2023 | 167.6 | 170.63 | 165.39 | 167.52 |
| 11/09/2023 | 169.3 | 170.9 | 166.62 | 167.76 |
| 11/10/2023 | 166.08 | 171.61 | 165.2 | 171.16 |
| 11/13/2023 | 169.84 | 172.44 | 169.25 | 172 |
| 11/14/2023 | 174.84 | 180.35 | 174.11 | 176.28 |
| 11/15/2023 | 177.95 | 183 | 176.92 | 177.11 |
| 11/16/2023 | 177.48 | 178.98 | 172.75 | 173.65 |
| 11/17/2023 | 175.03 | 177.9 | 173.27 | 177.5 |
| 11/20/2023 | 177.9 | 184.53 | 176.34 | 182.44 |
| 11/21/2023 | 180.66 | 182.15 | 177.78 | 178.12 |
| 11/22/2023 | 179.91 | 180.4 | 177.46 | 177.5 |
| 11/24/2023 | 177.15 | 179.04 | 176.35 | 178.49 |
| 11/27/2023 | 177.43 | 179.05 | 175.78 | 176.11 |
| 11/28/2023 | 175.62 | 178.63 | 174.75 | 178.26 |
| 11/29/2023 | 180.51 | 184.62 | 180.4 | 181.29 |
| 11/30/2023 | 183.3 | 183.3 | 177.9 | 181.66 |
| 12/01/2023 | 181.82 | 185.86 | 181.03 | 185.75 |
| 12/04/2023 | 184.25 | 186.77 | 182.66 | 186.2 |
| 12/05/2023 | 185.14 | 185.5 | 180.42 | 182.12 |
| 12/06/2023 | 183.52 | 186.85 | 181.63 | 185.51 |
| 12/07/2023 | 185 | 188.3 | 182.51 | 185.26 |
| 12/08/2023 | 183.98 | 190.77 | 183.62 | 186.57 |
| 12/11/2023 | 186.11 | 191.75 | 186.11 | 189.23 |
| 12/12/2023 | 189.56 | 194.58 | 186.32 | 189.44 |
| 12/13/2023 | 189.55 | 198.33 | 187.35 | 198.15 |
| 12/14/2023 | 201.86 | 207.36 | 199.28 | 203.71 |
| 12/15/2023 | 203 | 204.36 | 199.92 | 202.77 |
| 12/18/2023 | 203.59 | 204.8 | 200.01 | 203.62 |
| 12/19/2023 | 205 | 208.64 | 204.75 | 207.98 |
| 12/20/2023 | 206.77 | 209.62 | 203.19 | 204.03 |
| 12/21/2023 | 205.59 | 207.49 | 202.35 | 206.6 |
| 12/22/2023 | 208.09 | 208.94 | 204.47 | 205.6 |
| 12/26/2023 | 206 | 206.73 | 204.04 | 206.32 |
| 12/27/2023 | 206.19 | 207.35 | 204.77 | 205.69 |
| 12/28/2023 | 205.43 | 207.76 | 205.07 | 207.56 |
| 12/29/2023 | 207 | 208.37 | 205.54 | 206.72 |