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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 132.5219
CLOSE 132.457

Low

LOW 104.9

High

HIGH 159.85
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