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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 181.6252
CLOSE 181.5273

Low

LOW 139.5

High

HIGH 242.74
DATEOPENHIGHLOWCLOSE
01/02/2024204.97207.88203.62204.6
01/03/2024201.57202.43193.74194.45
01/04/2024195.55198.55193.97196.5
01/05/2024193.03200.23192.82197.15
01/08/2024197.37205.45197.15204.14
01/09/2024201.99206.17201.99203.02
01/10/2024204.41204.49200.41202
01/11/2024202.97202.97196.09200.29
01/12/2024199.9200.81197.48197.57
01/16/2024196.02197.01191.23194.74
01/17/2024193.16194189.76192.19
01/18/2024194.32195.77188.47195.64
01/19/2024195.64196.07191.54193.59
01/22/2024195.69198.05191195.21
01/23/2024198.15202.67196.57197.25
01/24/2024199.16199.33193.07193.42
01/25/2024194.61196.65191.88192.78
01/26/2024193.94196.15193.13193.81
01/29/2024192.78196.06191.99195.92
01/30/2024194.5197.54193.71195.52
01/31/2024195.17195.5190.09190.24
02/01/2024191.35192.81188.23192.72
02/02/2024192.66195.92191194.99
02/05/2024194194.6189.97194.23
02/06/2024195.6199.22195.36197.66
02/07/2024198.05200.13191.96199.03
02/08/2024188.93199.37186.1195.75
02/09/2024196.08197.53187.46190
02/12/2024190.37195.35190.37191.7
02/13/2024186.75188.66184186.97
02/14/2024189192.33187.88189.25
02/15/2024190.99196.42189.6194.38
02/16/2024193.51196.17190.77190.82
02/20/2024188.5191.2188.15190.05
02/21/2024187.58187.86180.52182.02
02/22/2024184.17185.82180.72181.71
02/23/2024181.5185.25180.01184.67
02/26/2024184.05184.05179.61180.08
02/27/2024180.62186.28180.62183.1
02/28/2024181.68184.6181.54183.6
02/29/2024183.85186.29181.27182.39
03/01/2024181.95184.79181.06184.75
03/04/2024183.4183.87176.78178.05
03/05/2024176.77176.79170.89173.89
03/06/2024175.16177.28173.74175.88
03/07/2024177.01182.37176.44181.68
03/08/2024182.38182.7179.19181.22
03/11/2024181.16185.25180.78184.5
03/12/2024184.94186.94182.65186.84
03/13/2024187.04189.86186.84188.25
03/14/2024188.74190.94187.47189.8
03/15/2024188.43191.77185.99189.7
03/18/2024191.53193.14189.2191.61
03/19/2024191.45191.45187.71189.58
03/20/2024190.41192.57189.6191.34
03/21/2024192.78194.81191.98193.53
03/22/2024193.29193.67190192.47
03/25/2024191.74192.73189.35191.26
03/26/2024192.27192.35189.72190.6
03/27/2024193197.51193197.22
03/28/2024198.37201.8197.79199.01
04/01/2024198.31198.96195.15198.28
04/02/2024192198.19189.7197.67
04/03/2024197.2199.72196.48198.81
04/04/2024201.96204.63197.74197.75
04/05/2024197.11198.84193.7198.29
04/08/2024199.86202.82198.58201.86
04/09/2024203.2207.99202.75207.82
04/10/2024203.54203.79199.58203.31
04/11/2024205.34205.34199.73204.52
04/12/2024203.02203.02197.75198
04/15/2024197.75198.17191.8192.73
04/16/2024191.56192.16189.61190.15
04/17/2024190.47191.24186.69186.86
04/18/2024187.71188.58184.44184.87
04/19/2024184.65187.19183.24183.25
04/22/2024184.46188.4182.39186.71
04/23/2024186.81191.52186.81188.09
04/24/2024187.95188.57184.2187.91
04/25/2024185.49186.89183.68186.58
04/26/2024187.82191.75187.82188.89
04/29/2024189.03194.67189.03193.19
04/30/2024191.39193.55187.98187.98
05/01/2024187.61190.96185.88186.24
05/02/2024180180.6159166.72
05/03/2024172.8176.03167.51171.29
05/06/2024172.48175.3169.73174.44
05/07/2024174.46178.05173.94176.47
05/08/2024174.35176171.73172.28
05/09/2024171.92174.63171.17173.58
05/10/2024173.88175171.82173.39
05/13/2024174.21176.66173.8174.08
05/14/2024175177174.38174.51
05/15/2024176.46177.85172.62177.45
05/16/2024177.82181.44177.77181.07
05/17/2024181.12182.32179.68182.28
05/20/2024182.3182.49178.4180.29
05/21/2024179.56180.67178.25179.67
05/22/2024179.61181.13178.24180.67
05/23/2024180.95181.73174.4174.44
05/24/2024173.88174.34168.22170.68
05/28/2024171171.36166.23166.79
05/29/2024164.16166.64163.47163.59
05/30/2024162.27162.87158.16158.95
05/31/2024156.97156.97143.88145.32
06/03/2024147.4148.95144.39145.15
06/04/2024144.48149.32143.88146.63
06/05/2024146.88148143.88144.32
06/06/2024145.68147.01143.4145.25
06/07/2024143.8147.61142.73145.33
06/10/2024143.76146.6142.41146.3
06/11/2024144.03145.15142.3143.39
06/12/2024146.25147.8143.59144.16
06/13/2024143.71144.45140.67140.99
06/14/2024140.98144140.12142.78
06/17/2024143.11145.42141.22142.89
06/18/2024142.48144.27141.43141.46
06/20/2024141.24145.96140.9145.68
06/21/2024145.78147.48143.99147.4
06/24/2024144.88146.7144145
06/25/2024144.68144.68141.16141.54
06/26/2024141.04142.63139.69141
06/27/2024141143.25140141.78
06/28/2024142.15143.05140.55143.04
07/01/2024142.96143.36140.84142.3
07/02/2024142.79144.06140.35142.17
07/03/2024142.5144.45142.11143.11
07/05/2024142.86142.98140.66141.96
07/08/2024142.65142.76139.77140.35
07/09/2024139.9140.9139.5140.16
07/10/2024140.45140.64139.53140.28
07/11/2024142144.84140.69144.48
07/12/2024146150.43144.6148.43
07/15/2024149.41156.85148.22156.11
07/16/2024156.39162.5156.32161.03
07/17/2024160161.76156.59160.68
07/18/2024160.68162.25153.81154.79
07/19/2024154.96158.45152.45158.1
07/22/2024159.43160.57154.92159.99
07/23/2024160.37167.98159.42165.42
07/24/2024165.16167.47158.2158.58
07/25/2024159.25167.36158.47162.89
07/26/2024164.04165.03161.6164.03
07/29/2024164.79167.87163.28164.23
07/30/2024164.24167.21162.1165.47
07/31/2024167.63170.53166.09166.79
08/01/2024174.02178.9165.43167.38
08/02/2024164.93166.84158.66164.31
08/05/2024157.22163.4156.3158.07
08/06/2024158.71162.18158158.4
08/07/2024159.96162.58152.54152.74
08/08/2024153.91160.7152.85159.29
08/09/2024158.56159.44157.08158.04
08/12/2024158.41158.77153.43153.71
08/13/2024153.98157.39152.46156.65
08/14/2024156.24156.63153.39155.17
08/15/2024157.52161157.52159.69
08/16/2024158.7160.84157.12160
08/19/2024160160.99158.27158.9
08/20/2024158.39158.87157.28158.55
08/21/2024159.35161.44157.3160.8
08/22/2024160.8161.29158.94160.14
08/23/2024161163.65159.81163.23
08/26/2024163.95165.75163.12164.61
08/27/2024164.08164.48161.59163.1
08/28/2024163.25165.11161.87163.04
08/29/2024164.38165.15162.71163.55
08/30/2024164164.47161.5162.78
09/03/2024161.71163.56160.47161.29
09/04/2024160.77162.32158.73160
09/05/2024159.41161.04155.78156.22
09/06/2024156.23158.07153.08154.91
09/09/2024155.69164.52155.64163.82
09/10/2024164.65167.68161.74167.62
09/11/2024167.1168.55160.97168.5
09/12/2024169.81170.26165.55167.55
09/13/2024168.14171.06167.49169.38
09/16/2024170.11172.28169.03169.09
09/17/2024169.51172.38168.37169.04
09/18/2024169.19174.15168.62170.94
09/19/2024174.87175171.14172.93
09/20/2024173173.25168.59170.24
09/23/2024171.59172.78168.76172.58
09/24/2024174.18175.11171.89173.72
09/25/2024173.28173.35167.71167.84
09/26/2024170.24170.24158.03167.46
09/27/2024168.62170.35167.17167.8
09/30/2024167.2167.82165.34166.57
10/01/2024166.75167.13162.85166.31
10/02/2024166.26167.83164.32166.73
10/03/2024165.16166.96164.58166.56
10/04/2024168.2168.56166.09167.97
10/07/2024167.43167.43163.28163.61
10/08/2024163.87164.5159.82159.94
10/09/2024161.48163.65160163.6
10/10/2024162.93164.12160.77163.98
10/11/2024164.11165.16162.46162.5
10/14/2024162.99164.93161.92164.68
10/15/2024164.92169.36164.43164.93
10/16/2024164.95165.5162.72163.57
10/17/2024163.87165.41161.24165.25
10/18/2024166.58167.5164.16165.89
10/21/2024166.22172.05165.97167.82
10/22/2024167.18167.74165.35166.4
10/23/2024165.35166.4162.62164.39
10/24/2024166.92166.97164.09165.18
10/25/2024165.94166.86163.75164.63
10/28/2024165.55168.68165.18167.35
10/29/2024166.8169.6165.51167.54
10/30/2024166.99174.9166.99172.25
10/31/2024189.68222.3189.2209.03
11/01/2024207.73212.58203.28210.65
11/04/2024210.15213.14208.87211.46
11/05/2024210.96219.04209.47218.54
11/06/2024222.46233.69222.45231.09
11/07/2024230.7230.7226.29227.19
11/08/2024226.42229.1224228.75
11/11/2024230.54231225.92227.7
11/12/2024227230.01226.7228.89
11/13/2024228.39231.1226.99227.8
11/14/2024227228.09223.11224.67
11/15/2024223.86224.47219.82219.88
11/18/2024218.84220.48216.49218.9
11/19/2024215.2219.85213.07216.92
11/20/2024217.62220.66216.1219.78
11/21/2024221.5227.66220.9227.02
11/22/2024227.91230.73226.8230.32
11/25/2024232.41236.24231.94234.63
11/26/2024234.24236.75232.59236.24
11/27/2024237237.33231.64234.99
11/29/2024235.29236.23231231.92
12/02/2024231.78234.94231.12232.41
12/03/2024230.29232.79228.34229.88
12/04/2024230.5232.08226.56231.74
12/05/2024231.74232.54228231.81
12/06/2024233238.18232.99236.48
12/09/2024236.77238.57231.4234.94
12/10/2024235.59236.15232.44235.66
12/11/2024237.97242.74235240.25
12/12/2024239.61240.4237.99240
12/13/2024239.53239.53232.98234.5
12/16/2024234.31235.6230.54232.06
12/17/2024231.46236.57231232.97
12/18/2024230.64233.2209.4209.49
12/19/2024212.86213.81205.55206.99
12/20/2024205.52210.8204.24207.23
12/23/2024206.15208.26203.9206.91
12/24/2024206.6209.99205.81209.75
12/26/2024208.62210207.37209.1
12/27/2024207.59209.74204.85206.72
12/30/2024204.7205.88201.1204.44
12/31/2024205.13206.23203.55204.97