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.
20:00:03
139.08 $
0.0000 (%0.00)
Previous Close: 139.56
Day Low₺138.1
Day High₺142.07
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PAYC: Paycom Software, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 141.0548
CLOSE 141.3436

Low

LOW 104.9

High

HIGH 230.53
DATEOPENHIGHLOWCLOSE
01/02/2026159.43159.85151.84152.4
01/05/2026152.95155.47151.81153
01/06/2026152.06157.42151.75156.55
01/07/2026157.28158.3155.5156.82
01/08/2026155.73159.1155.4157.8
01/09/2026157.64157.8155.4157.17
01/12/2026156.96159.3154.72158.94
01/13/2026158.17159.04154.5157.5
01/14/2026157.17157.74153.74154.58
01/15/2026155.07157.66152.47152.78
01/16/2026152.5152.8148.41148.41
01/20/2026146.49150145.61147.48
01/21/2026148.74150.62148.07149.18
01/22/2026150.68153.55150.01152.57
01/23/2026152.47153.45149.29152.29
01/26/2026150151142.88147.45
01/27/2026146.08147.23141.91142.19
01/28/2026142.2143.67139.43139.65
01/29/2026136.89139.65132.13134.34
01/30/2026134.59136.23132.8134.75
02/02/2026136.98137.99132.99133.31
02/03/2026130.33131.97124.08124.33
02/04/2026123.45130.59122.62129.84
02/05/2026131.15134.47129.07131.59
02/06/2026131.87134.29127.79130.97
02/09/2026130.73133.19128.41129.42
02/10/2026130131.75124.75124.94
02/11/2026124.99125.01116.83118.71
02/12/2026106.79120.14104.9119.76
02/13/2026121.73127120.11125.31
02/17/2026124.57125.3119.1122.32
02/18/2026123.94125.64122.38124.22
02/19/2026123.62123.99118.46120.72
02/20/2026120.55121.76114.66114.71
02/23/2026113.28116.5112.93114.43
02/24/2026114.68120.23114.11119.34
02/25/2026119.56124.02118.42123.91
02/26/2026125130.89124.24129.79
02/27/2026126.93127.13120.21125.83
03/02/2026124.09130.1124.09128.3
03/03/2026126.81132.38126.81131.81
03/04/2026130.46135.53129.95134.11
03/05/2026134.24138.38134.24136.66
03/06/2026138.71138.71131.03138.01
03/09/2026136.48138.86133.24138.25
03/10/2026137.11137.11130.15131.91
03/11/2026133.25134.77127.76130.33
03/12/2026130.64133.07125.63126.62
03/13/2026127.04128.23124.85125.71
03/16/2026124.34125.82122.31123.47
03/17/2026124.08127.08123.64125.87
03/18/2026124126.22123.62124.49
03/19/2026124.19128.09123.77124.15
03/20/2026123.94127.07121.59124.82
03/23/2026125.37127.81124.24126.59
03/24/2026125.06125.09118.14118.96
03/25/2026121.68123.19117.78119.82
03/26/2026118.68124.4118.68123.03
03/27/2026121.23121.23116.31117.06
03/30/2026117.88121.76117.39120.97
03/31/2026123.09125.19119.12121.54
04/01/2026121.51122.87117.51120.8
04/02/2026122.28125.07119.3123.56
04/06/2026122.93124.12121122.97
04/07/2026123.6126.91122.85124.22
04/08/2026124.63126.89117.78117.83
04/09/2026116.59117.13112.84114.84
04/10/2026114.28115.67110.49113.59
04/13/2026114.15120.02114.15119.61
04/14/2026120.26123.28118.44119.84
04/15/2026121.12125.85119123.64
04/16/2026125.85127.21124.34125.53
04/17/2026126.71127.7124.13126.93
04/20/2026126.85133.76126.85132.98
04/21/2026132.81136.97129.99130.44
04/22/2026132.32134.82128.29130.43
04/23/2026127.5128.22121.79125.5
04/24/2026125.11126.04121.28123.72
04/27/2026123.42126.47122123.91
04/28/2026125.91127.6123.72124.82
04/29/2026125.58128.19124.18127.93
04/30/2026126.56127.7124.34126.76
05/01/2026129.87132.8127.21131.96
05/04/2026131.82137131.04132.23
05/05/2026133.35133.43129.42131.68
05/06/2026129.7131.69125.08126.36
05/07/2026131.08138.75129.88138.43
05/08/2026136.75137.07130.74136.87
05/11/2026136.08139.46134.25138.44
05/12/2026139.45141.47135.85137.6
05/13/2026136.05138.61132.34134.9
05/14/2026134.69135.95130.95133.61
05/15/2026136.18140.45135.16136.24
05/18/2026136.84142.41136.84139.18
05/19/2026142.17145.15139.85141.17
05/20/2026139.5139.5133.54137.98
05/21/2026136.14136.75133.16134.35
05/22/2026134.97138.75134.51137.8
05/26/2026135.16136.52132.59132.82
05/27/2026132.93137.33131.5132.28
05/28/2026133.14138.63132.37136.8
05/29/2026136.04144.14135139.67
06/01/2026141.9151.38139.67148.58
06/02/2026144.12145.47141.36144.23
06/03/2026142.6142.6135.5137.79
06/04/2026141.64142.84136.73137.08
06/05/2026138.64139.17135.71137.62
06/08/2026135.01136.84133135.7
06/09/2026134136.98133.22136.14
06/10/2026134.1138.86133.5136.72
06/11/2026133.49136.65129.87132.24
06/12/2026132.24135.15130134.52
06/15/2026133.87139.44133.5134.69
06/16/2026134.87136.87128.28129.13
06/17/2026127.33128.71122.49123.72
06/18/2026121.23126.3121124.85
06/22/2026124.5125.87121.98123.67
06/23/2026126.9128.07124124.28
06/24/2026124.46128.49123.71127.22
06/25/2026125.67128.58123.44124.48
06/26/2026125.76129.97125.76129.18
06/29/2026131.74133.13126.66127.18
06/30/2026125.09126.72123.85125.68
07/01/2026128.8135.35127.79133.96
07/02/2026133.72139.21133.72139.21
07/06/2026137.95140.85135.69139.9
07/07/2026142.79146142.51143.78
07/08/2026142.23142.28136.84138.5
07/09/2026134.75139.72132.58139.56
07/10/2026141.57142.07138.1139.08
07/13/2026141.26146.71141146.5
07/14/2026140.34145.09140.2143.67
07/15/2026144.95148.7143.87144.73
07/16/2026147.85153.2147.19150.48
07/17/2026150.27152.85145.38147.94
07/20/2026146.33150.93144.22149.71
07/21/2026145.21149.51143.25144.22
07/22/2026145.31145.7138.22139.3
07/23/2026140.82141.7136.8138.7
07/24/2026140.88146.14140.7145.35
07/27/2026149.1156.13147.38151.3
07/28/2026154.68164.38154.54161.72
07/29/2026162.61172.54162.61168.92
07/30/2026165.29166.05156.41161.52
07/31/2026160.28165157.42163.96
08/03/2026167.97172.54167.06168.67
08/04/2026166.14175.54165175.3
08/05/2026178.65179.24172.61174.8
08/06/2026212.89220.48208215.97
08/07/2026216.94222.43213.56214.94
08/10/2026213214.17210.03213.45
08/11/2026212.97215.62210.12212.23
08/12/2026213.49213.49204.36211.28
08/13/2026211224.63207.94223.63
08/14/2026224.61224.82216.42218.13
08/17/2026214.86216.89212.54214.19
08/18/2026217.68221.6215.43215.72
08/19/2026216.74222.86215.96222.16
08/20/2026221.47227.3221.13226.72
08/21/2026226.7230.53223.87229.07