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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 212.7097
CLOSE 212.4448

Low

LOW 156.5

High

HIGH 267.76
DATEOPENHIGHLOWCLOSE
01/02/2025207207.1199.81201.4
01/03/2025203.08203.92200.74203.86
01/06/2025205.06215.25204.16207.03
01/07/2025207.7208.11201.67202.1
01/08/2025200.46201.39197.12199.42
01/10/2025197.39203.79197.39202
01/13/2025200.61201.8198.57200.78
01/14/2025201.11203.35199.45203.26
01/15/2025205.62207.94204.17205.35
01/16/2025205.4208.19203.48207.96
01/17/2025210.44210.44206.04209.18
01/21/2025210.47211.69207.52209.26
01/22/2025208.16209.19205.63207.57
01/23/2025206.78206.78203.83205.25
01/24/2025207.35210.43206.33207.5
01/27/2025206.93214.17206.93212.92
01/28/2025213.88217.93210.69213.56
01/29/2025213.03213.03206.11206.47
01/30/2025206.77209.27203.9205.26
01/31/2025207.59211.71205.26207.56
02/03/2025204.95206.6200.63205.24
02/04/2025205.69206.01202.87205.25
02/05/2025203.89206.24199.48206.14
02/06/2025207.54207.75203.82205
02/07/2025207.5208.02199.11199.78
02/10/2025202.62205.05200.4204.76
02/11/2025202.88207.57202.17203.37
02/12/2025200.52207.82199.16207.05
02/13/2025215.79217.49200211.98
02/14/2025213.27213.27207.53209.22
02/18/2025210.57214.38209.41213.57
02/19/2025212.5216.22209.03216.17
02/20/2025215.05215.49210.2214.4
02/21/2025215215209.48213.06
02/24/2025214.36220.6211.1219.19
02/25/2025219.01220.89217.08219.07
02/26/2025219.25222.1218.92219.74
02/27/2025220.44221.45215.66216.35
02/28/2025216.16221.41216.16219.47
03/03/2025219.14224.49218.14220.21
03/04/2025218.87220.73215.87217.21
03/05/2025215.66218.95214.75217.39
03/06/2025212.75216.32203.53203.62
03/07/2025204.1213.65202.89213.02
03/10/2025215.38226.12214.5217.02
03/11/2025215.64216.29206.16206.66
03/12/2025209.1210.24202.8206.56
03/13/2025205.62205.62199.14202.82
03/14/2025203.72208.18203.72207.99
03/17/2025210.77220.83209.96216.01
03/18/2025213.7217.41210.62217.03
03/19/2025217.67220.57214.05217.44
03/20/2025216.47218.84215.31215.43
03/21/2025212.96219.33210.8218.3
03/24/2025220.05224.31219.06223.67
03/25/2025225227.27222.39223.44
03/26/2025224.71226.47221.25222.72
03/27/2025222.04225.84219.92225.82
03/28/2025225.66228.45217.83218.75
03/31/2025217.03220.77213.68218.48
04/01/2025218.25221.28214.32220.9
04/02/2025217.91221.87215.56218.48
04/03/2025211.61217.13206.46213.43
04/04/2025208.35209.1195198.11
04/07/2025191.01202.48185.49196.53
04/08/2025202.51206.56191.55193.07
04/09/2025191.73218.81191.18218.5
04/10/2025213.71214.7203.57210.22
04/11/2025210.22216.49207.52215.72
04/14/2025218.32221.4215.85218.27
04/15/2025220.23221.74218.14219.29
04/16/2025218.93219.31213.11215.53
04/17/2025215.95218.62213.89216.91
04/21/2025214.2215.79201.71206.2
04/22/2025207.91213.58207.76211.52
04/23/2025215.88224.28215.88219.23
04/24/2025218.67226.52217.06225.86
04/25/2025225.43228.86223.8227.6
04/28/2025227.78229.46224.5226.49
04/29/2025225.75229.75225.21228.56
04/30/2025224.14226.97220.77226.39
05/01/2025227.72231.19226.05227.1
05/02/2025228.41231.4227.16227.37
05/05/2025225.31230.42225.31227.28
05/06/2025224.74228.77224.23227.79
05/07/2025228.19228.9223.36228.67
05/08/2025243254.48233249.35
05/09/2025249.04255.12247.76252.7
05/12/2025259.73260252.18258.38
05/13/2025258261.64257.55260.21
05/14/2025259.35260.07255.34257.22
05/15/2025256.21257.73251.68256.46
05/16/2025256.3261.31255.35260.36
05/19/2025256.27260.4256.27259.93
05/20/2025258.3261.23257.28260.69
05/21/2025259.76261.69256.15257.25
05/22/2025256.36262.8255.17261.5
05/23/2025258.01259.99255.74257.9
05/27/2025258.94261.55253.44261.26
05/28/2025261.68262.66258.98259.46
05/29/2025260.32261.31254.55255.68
05/30/2025256.45259.35253.51259.09
06/02/2025259.09260252.95259.54
06/03/2025260264.07256.77263.8
06/04/2025263.79265.61259.64264.8
06/05/2025265.49267.76262.22263.93
06/06/2025266.74267.04263.63265.71
06/09/2025265.59265.91255.21258.45
06/10/2025257.89258.59252.56254.12
06/11/2025254.63255.46250.75251.8
06/12/2025253.61253.61246.24250.85
06/13/2025248.13248.83243.65245
06/16/2025246.55248.05243.67246.41
06/17/2025245.15246.68241.72241.73
06/18/2025241.9242.53231.62232.82
06/20/2025233.8234.89229.6232.15
06/23/2025231.72233.6229.15232.97
06/24/2025235235.46230.65235.05
06/25/2025234.72235.36222.21222.79
06/26/2025223.95227.28221.15225.46
06/27/2025225.8228.59224.03227.23
06/30/2025228.35231.62227.14231.4
07/01/2025230.1235.79228.41233.8
07/02/2025233.78235.31222.2228.13
07/03/2025229.15233.4227.99233.07
07/07/2025232.35235229.69232.39
07/08/2025233.7236.24232.54233.97
07/09/2025233.98235230.77234.08
07/10/2025233.51234.37228.71229.36
07/11/2025228.87229.32219.86220.2
07/14/2025220.23223.6218222
07/15/2025221.76224.16220.87221.73
07/16/2025223.06223.57219.4223.24
07/17/2025224.02226.45222.98224.72
07/18/2025226.74230.15224.34229.71
07/21/2025230.63230.69227.57227.94
07/22/2025228.61234.45228.61233.25
07/23/2025233.51237.23232.78236.44
07/24/2025236.44238.51234.59237.95
07/25/2025238.1240.14236.84238.8
07/28/2025239239.62235.6236.44
07/29/2025235.57237.69233.15237.45
07/30/2025236.78238.44233.49235.57
07/31/2025235.87237.66231.19231.54
08/01/2025231.12231.12225.21226.44
08/04/2025227.44232.85226.44229.32
08/05/2025229.77229.77223.09223.27
08/06/2025226.35226.94219.73223.26
08/07/2025238.79248.95231.36233.38
08/08/2025233.75234.22227.54229.85
08/11/2025229.63230.6220.1221.04
08/12/2025222.1222.3213.55215.21
08/13/2025215.16222.3213.76221.49
08/14/2025219.01220.43215.95216
08/15/2025216.57218.53215.46217.18
08/18/2025221.55225.85221.55225.28
08/19/2025224.92228.44223.75227.93
08/20/2025226.81229.31224.05226.95
08/21/2025225.49226.45222.91225.32
08/22/2025225.72234.28224.51233.89
08/25/2025232.98234.6229.92230.78
08/26/2025230.28232.34225.86225.97
08/27/2025226.47228.48225.86227.89
08/28/2025227.81228.15225.63225.71
08/29/2025225.79227.57225.34227.15
09/02/2025224.02225216.22220
09/03/2025218.73221.4216.62221.35
09/04/2025221.54225.84219.52224.5
09/05/2025225.02227.3222.4224.12
09/08/2025223.39224.43221.74224.3
09/09/2025224.12224.12219.22222.49
09/10/2025220.58223.45220.15220.88
09/11/2025221.12227.49220.63226.37
09/12/2025226.37226.68221.98222.63
09/15/2025222.84223.65218.05218.2
09/16/2025218.25218.25210.51213.32
09/17/2025214.6218.79213.38214.73
09/18/2025215.55218.59214.11216.55
09/19/2025216.46218.71215.84216.6
09/22/2025215.7222.36215.7220.1
09/23/2025220.34220.69216.78219.66
09/24/2025219.98220.53216.93217.42
09/25/2025216.81216.81213.81214.85
09/26/2025217.49219.19216.09217.51
09/29/2025217.89218.75216.9218.17
09/30/2025216.37217.1207.18208.14
10/01/2025208.5208.5198.97199.23
10/02/2025200.5203.26198.2201.38
10/03/2025201.95203.3200201.86
10/06/2025202204.02199.59200.22
10/07/2025201.1203.99199.5203.71
10/08/2025203.76206.49201.99205.08
10/09/2025206.27206.39202.36202.59
10/10/2025203.04203.62199.63199.82
10/13/2025198.82202.24197.73201.3
10/14/2025199.48203.06199.48200.53
10/15/2025202.05202.57199.5199.5
10/16/2025200.48201.57198.51200.49
10/17/2025200.28202.43198.13200.69
10/20/2025200.69203.24200201.09
10/21/2025201.09207.33200.42206.86
10/22/2025206.08206.49202.18202.35
10/23/2025201.96203.47200200.25
10/24/2025202.1202.22199.41199.51
10/27/2025197.19202.87197.19200.24
10/28/2025199.22201.42198.41198.5
10/29/2025195.35196.6185.62186.46
10/30/2025186.56188.41184.72185.29
10/31/2025184.64188.08183.76187.09
11/03/2025186.86186.86182.88184.85
11/04/2025185.17186.21180.57181.91
11/05/2025181.28186.28180.52183.71
11/06/2025176.3176.3156.5164.01
11/07/2025163.85164.48159.36162.15
11/10/2025162.83166.95162.5166.8
11/11/2025166.77170.37165.37170.34
11/12/2025171.04171.35166167.66
11/13/2025166.01167.07164164.66
11/14/2025163.69166.39162.28166.12
11/17/2025166.61168.82163.2164.09
11/18/2025163.6165.11159.34161.33
11/19/2025161.52161.59159160.97
11/20/2025162.34162.5159159.91
11/21/2025159.95163.51159.14162.14
11/24/2025161.84161.84158159.21
11/25/2025160.55164.54159.81164.34
11/26/2025163.75164.2160.4160.82
11/28/2025161.33162.17160.74161.17
12/01/2025160163.78159.49161.81
12/02/2025162.86163.87160.38161.95
12/03/2025161.89165.17161.89164.56
12/04/2025165.31167.44164.43166.14
12/05/2025165.5169.25164.53165.72
12/08/2025163.81165.41162.44163.97
12/09/2025164.2165.28162.14162.7
12/10/2025162.46163.89161.06163.8
12/11/2025163.54168.85162.91166.08
12/12/2025166.59169.27165.6166.61
12/15/2025167.15167.49162.5162.81
12/16/2025161.22163.57160.3162.77
12/17/2025164.93170.22164.93166.97
12/18/2025166.33167.25162.59164.31
12/19/2025164.1164.64161.89162.72
12/22/2025162.82166.36162.75165.42
12/23/2025165.58165.58158.86159.63
12/24/2025159.4160.53159.04160.4
12/26/2025160.14160.89159.28160.41
12/29/2025160.36161.11158.55160.76
12/30/2025160.25161.95159.3160.52
12/31/2025159.81160.63159159.36