Paycom Software, Inc. (PAYC)     Sec: Technology Ind: ApplicationSoftware
Peak: -19.24%   12m: 57.37%   6m: 9.04%   ytd: 68.26%   div: 0%   beta: 1.537   alpha: 0.418   s: 2.606 (98.88)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21204.94206.03207.66202.0100314,9771.5370.4182.606
2019-10-18209.94202.98211.38199.100694,3691.5360.4122.613
2019-10-17213.8210.19214.14209.3200324,1001.5330.4322.652
2019-10-16215.43212.11215.74205.1800416,0611.5340.4362.638
2019-10-15221.37220.88223220.1700344,5231.5310.4622.732
2019-10-14220.09220.4223219.5700274,6891.5340.4692.835
2019-10-11217.98220.03221.79216.7100470,1201.5350.4612.838
2019-10-10214.3214.18215.99213.3400260,5401.5340.462.811
2019-10-09210.92215.31215.71210.6100343,8341.5360.4652.818
2019-10-08212.55207.6213.86206.8500344,1251.5330.4622.698
2019-10-07213.49214.3215.59212.8100249,4661.5280.4632.734
2019-10-04211.04214.29214.44210.0100539,2611.5290.4572.701
2019-10-03205209.13209.92201.2400593,1361.5290.4512.634
2019-10-02206.65204.57206.71199.4200458,0971.5260.4412.627
2019-10-01209.5207.94211.15206.2900420,4591.5290.442.665
2019-09-30206209.49210.77203.2500681,5561.530.4272.637
2019-09-27213.29206.4213.29203.7800435,6161.5290.4252.59
2019-09-26211.5212.3213.26208.2100274,5881.5230.4482.603
2019-09-25209.4211.26211.75201.2900628,7911.5230.4442.613
2019-09-24218.89208.93219.93207.8500748,2831.5280.4632.492
2019-09-23215.94217.44218.89213.7300583,4901.5250.4912.552
2019-09-20219.8215.96222.88214.4900610,8601.5250.4792.544
2019-09-19215.87219.32220.87215.8700689,5811.5240.4692.514
2019-09-18214.09216.07217211.2100704,9021.5250.462.56
2019-09-17212.55215.47216.921200567,1471.5250.4612.58
2019-09-16207.09211.29213.6206.9800573,1271.5240.4522.542
2019-09-13212.65209.66213.95208.3800622,3571.530.4322.586
2019-09-12208.9212.51215.76208.900875,1811.5260.4372.56
2019-09-11211206.7212203.1700982,4491.5320.4112.603
2019-09-10225211.32225205.45001,721,0961.5370.4242.659
2019-09-09250.14228.72250.14227001,155,6891.5360.4712.786
2019-09-06252.97249.62254.1924900437,9861.5350.5172.882
2019-09-05250.2252.69252.75246.3600513,7441.5360.532.896
2019-09-04246.72247.88248.96245.9900361,7891.5360.5262.852
2019-09-03248.2244.27250.32243.6300520,6071.5370.5242.777
2019-08-30255.52250.12255.98246.1100356,8001.5350.5382.753
2019-08-29257.99254.1259.71253.4900430,3561.5330.5432.787
2019-08-28252.63253.23253.74246.0100552,7731.5380.5512.786
2019-08-27255.45255.1257.57250.2400528,8001.540.5662.789
2019-08-26252.06252.68252.87248.500492,9851.5390.5682.772
2019-08-23249.58248.91256.57248.5800709,7641.540.5742.814
2019-08-22252.08248.6253.51244.8600786,6311.5610.5582.798
2019-08-21250251.9256.74249.4800631,0931.5610.5612.891
2019-08-20242.91246.97248.44240.1300512,2971.560.5542.931
2019-08-19245243.66246.34242.200468,7781.5630.5252.877
2019-08-16238.5241.42242.21237.9700342,2201.5660.5242.844
2019-08-15233.7235.14236.19231.5600341,4711.5660.5212.777
2019-08-14238.42232.3240.82229.500532,5001.5650.5212.896
2019-08-13238.72243.58244.88237.6300459,7001.5640.5313.011
2019-08-12238.66239.1242.35236.300261,8001.5660.5273.071
2019-08-09239.11240.62242.31236.4700432,2001.5690.5193.079
2019-08-08232.45240.47241.24232.4500650,8001.5710.5073.114
2019-08-07225.14231.2232.5222.0200588,2001.5650.4943.035
2019-08-06225.5225.31228.28224.100677,4001.5650.4832.998
2019-08-05228.03221.17228.43216.55001,064,4001.570.5193.116
2019-08-02234.86236.52238.63233.1800507,2001.5570.5393.19
2019-08-01240.62237.88242.8235.0200878,3001.5580.5463.204
2019-07-31243.69240.75246.04235.06001,906,9001.5570.5413.208
2019-07-30227.12228.62229.91225.8800882,3001.5740.5073.111
2019-07-29235.56229.61236.67223.7400732,6001.5740.5093.131
2019-07-26237.38235.2238.98234.5600548,8001.5730.5243.158
2019-07-25234.12235.12237.31232.5600404,2001.5750.5333.154
2019-07-24231.21235.13235.8228.6800464,9001.5780.5453.156
2019-07-23234.9231.89235.58230.0400393,7001.5810.5163.155
2019-07-22233.41233.93236.12231.5600497,6001.5850.5363.193
2019-07-19239.1232.81242.6232.400624,6001.5850.533.17
2019-07-18241.59242.05242.68237.600610,9001.5810.5543.262
2019-07-17240.42242.41244.31240.1600398,8001.5820.5573.274
2019-07-16243.77239.97244.84239.1700556,6001.5850.5513.211
2019-07-15243.96243.38245.66242.7600399,0001.5840.5473.22
2019-07-12244.34243.64245.67242.1800438,0001.5840.5493.189
2019-07-11245243.87246.85242.2800522,6001.5850.5583.221
2019-07-10241.65244.47245.38241.3300608,8001.5820.563.198
2019-07-09238.89239.92242.09238.200746,4001.580.5633.161
2019-07-08237.68239.06241.15236.400500,8001.5810.5673.157
2019-07-05234.5239.3239.33232.1200320,7001.580.5663.099
2019-07-03234.94235.74237.39233.5900419,1001.5810.563.015
2019-07-02227232.92233.07225.7400650,6001.5860.5713.043
2019-07-01230.62227232.18226.1900647,1001.5860.5652.975
2019-06-28225.33226.72226.83221.7100709,3001.5870.5752.976
2019-06-27218.71224.56224.73217.7700476,0001.5910.563.025
2019-06-26220.31216.82222.18216.6600662,1001.5870.5322.904
2019-06-25226.19218.35226.61216.9500793,4001.590.5472.916
2019-06-24228.34225.75229.97224.2200584,4001.5870.552.966
2019-06-21229.96228.25231.19227.22001,126,6001.5860.5562.989
2019-06-20230230.15233.4322700956,5001.5860.5653.055
2019-06-19222.61225.89225.89220.3400716,6001.5860.563.014
2019-06-18221.69222.42226221.2200523,1001.5850.5493.006
2019-06-17215.27219.52220.44215.0300619,7001.5850.5583.007
2019-06-14218.71214.34218.84213.7600404,9001.5840.5492.931
2019-06-13214.23218.76218.76212.7700552,6001.5810.5663.005
2019-06-12214.1214214.65210.500657,3001.5790.5572.979
2019-06-11222.37213.83223.79210.0100927,7001.5790.5532.931
2019-06-10227.41221.91230.9221.37001,077,3001.5790.5772.988
2019-06-07220.34222.45223.89219.7900674,7001.580.5882.973
2019-06-06216.77219.21220.92213.1700620,7001.5790.582.973
2019-06-05211.55216.77216.77209.2700737,8001.5790.5772.988
2019-06-04199.08209.02209.15197.85001,000,9001.5750.562.925
2019-06-03211.3197.34213.61194.84001,290,8001.5650.5482.873
2019-05-31206.64212.1212.58206.22001,200,1001.5610.5833.026
2019-05-30207.11209.14209.34205.8600525,8001.5690.5593.027
2019-05-29207206.05208.36203.1800655,6001.5680.5722.994
2019-05-28208.1208.19212.7206.39002,821,6001.560.5453.035
2019-05-24207.46208.23210.91207.0700511,6001.5610.5442.955
2019-05-23210.2206.77210.21203.2800616,4001.5610.5412.898
2019-05-22212.82213.07215.65212.800435,6001.5590.5592.862
2019-05-21209.81213.55214.35209.1200730,1001.560.5513
2019-05-20208.5207.29209.89203.7800716,3001.5570.5592.96
2019-05-17210.37210.75215.38209.6500619,1001.5560.5623.065
2019-05-16205.45212.05214.93205.0700923,6001.5570.5663.016
2019-05-15201.84204.39205.67200.3300669,0001.5480.5622.917
2019-05-14199.7203.28204.17197.4100718,0001.5490.5522.933
2019-05-13203.26197.25204.5196.9800943,5001.5440.5442.913
2019-05-10206.87208.39210.55202.800692,2001.5370.5722.97
2019-05-09202.87207.89209.92201.3200747,9001.5370.5892.927
2019-05-08201.54204.75206.2200.700562,3001.5360.5582.844
2019-05-07205.97201.9208.02200.7100821,5001.5380.5292.839
2019-05-06204.03207.46208.21202.5100884,2001.5290.5652.855
2019-05-03202.03206.89207.15201.3500891,8001.5310.5562.82
2019-05-02201.65201.47206.89199.5900931,7001.530.5532.775
2019-05-01203.2201.46203.2194001,263,8001.5290.5542.789
2019-04-30197202.53203.04196.4500993,5001.5260.5632.822
2019-04-29201.08198.04202.6196.0900760,7001.5260.5622.804
2019-04-26196.56200.07200.78196.0400682,1001.5270.5762.849
2019-04-25194.64196.54197.33191.5900513,5001.5270.5572.796
2019-04-24194.87192.6196.41191.7001,039,0001.5270.5442.73
2019-04-23191.4194.62195.82191.400712,3001.5240.5612.718
2019-04-22188.13190.19191.65188.0900374,7001.5230.5562.696
2019-04-18187.01188.95190.13182.6200797,3001.5240.5692.678
2019-04-17190.41186.94191.6185.4400498,5001.5250.5732.652
2019-04-16190.89188.89192.76187.5100374,4001.5250.5732.722
2019-04-15188.53190.16192188.100359,4001.5250.5812.756
2019-04-12190.33188.76190.35186.9100313,4001.5290.5922.749
2019-04-11188.07188.58189186.6100263,9001.530.5972.751
2019-04-10185.16187.59188.6185.1600346,1001.5320.5752.748
2019-04-09183184.34185.3218300462,3001.5320.5672.727
2019-04-08183.49184.25184.28179.5700620,5001.5390.5472.729
2019-04-05184.99183.48185.78183.3400531,2001.5420.5572.726
2019-04-04190.18183.69191.58180.3200979,0001.5480.5432.731
2019-04-03191.99190.31192.89188.5100551,1001.5480.5722.784
2019-04-02190.29190.72191.45187.6400403,0001.5460.5682.791
2019-04-01191.08190.28193.75186.8500591,7001.5460.5742.792
2019-03-29188.5189.13190186.0400819,2001.5490.5782.788
2019-03-28183.54186.69188182.800506,6001.5510.5852.773
2019-03-27185.96182.97186.9917800520,3001.550.5822.749
2019-03-26186.87185.71188.9184.4500477,4001.5490.592.773
2019-03-25179.49183.81184.24174.0200610,3001.550.5862.763
2019-03-22189.47181.16190.63180.6100748,9001.550.5752.746
2019-03-21181.35190.05190.63181.2900906,6001.5420.5952.818
2019-03-20183.06181.97185.36180.400426,3001.5370.5812.76
2019-03-19182.23183.12184.03181.1300474,6001.5390.5992.773
2019-03-18182.09181.69183.49179.5800467,8001.5410.6052.766
2019-03-15183.07181.94183.9180.5900604,5001.5430.5882.772
2019-03-14180.9183.35184.26180.7300662,5001.5440.6092.787
2019-03-13183.41181.03184.16180.7500446,2001.540.6012.772
2019-03-12181.64182.29183.0318000556,2001.5430.5952.786
2019-03-11178.15181.16182.4117800776,2001.5430.5982.782
2019-03-08172178.08178.15169.0600481,1001.5510.582.761
2019-03-07175.6176.23179.32175.0200495,0001.5510.5782.75
2019-03-06178.99175.64178.99173.4900658,4001.5540.5712.749
2019-03-05177.22178.57178.99174.6300389,0001.5510.5642.777
2019-03-04182.8177.42183.38171.6500902,8001.5510.5592.772
2019-03-01183.7181.8183.7179.4300380,6001.5490.5812.811
2019-02-28182.1181.73183.81181.1800205,6001.5490.592.815
2019-02-27180182.72182.9179.0500245,5001.5460.6242.828
2019-02-26180.21180.43181.38178.3600458,5001.5420.6112.815
2019-02-25186181.33186179.4400562,4001.5440.6292.827
2019-02-22180184.28184.28179.1200678,5001.5390.6482.855
2019-02-21176.5178.93180.8817600480,9001.5430.6532.818
2019-02-20179.38177.04182.55175.8500801,5001.5450.6482.807
2019-02-19181.2179.56182.41179.4300657,0001.5420.6732.833
2019-02-15179.28182.47182.52177.6500728,2001.5490.7022.862
2019-02-14172.09178.38178.68172.09001,184,2001.5630.7262.834
2019-02-13174173.06175.28172.0100613,3001.5510.6952.795
2019-02-12174.08173.34174.69171.8800716,1001.5390.7272.802
2019-02-11176.52172.21177.36170.07001,128,7001.5420.7612.797
2019-02-08166.77175.96176.2165.9800962,4001.5440.7272.834
2019-02-07166.45168.17172.46165.12001,268,9001.5630.6482.772
2019-02-06170169.14179.22166.41002,739,4001.610.5582.785
2019-02-05156.99156.96158.06154.57001,025,9001.6150.5252.68
2019-02-04155.21155.96156.88153.4500862,5001.6130.5092.674
2019-02-01148.05150.85150.88147.3900539,7001.6040.4992.629
2019-01-31145.92148.24149.28145.9200454,4001.6030.5122.606
2019-01-30143.17145.56146.12142.3300349,9001.5980.512.583
2019-01-29144.52141.67145.28141.3600900,8001.5990.512.546
2019-01-28141144144.06139.4300634,9001.6070.4912.572
2019-01-25140143.05143.12139.100528,6001.5970.4622.564
2019-01-24137.68138.49138.53135.1500667,8001.5970.442.52
2019-01-23138.19137.02140.01136.6200498,6001.5950.4392.507
2019-01-22135.1136.54137.15134.500785,4001.5960.4452.504
2019-01-18134.12136.24137.39133.2600627,4001.60.4382.502
2019-01-17131.01132.22133.43130.100276,8001.5980.4132.461
2019-01-16131.88131.38133.48130.100293,4001.5820.4322.454
2019-01-15125.23130.77131125.2300564,9001.5820.4372.449
2019-01-14125.68124.57126.14123.7300499,2001.5920.3932.382
2019-01-11127.88127.3128.93127.0400276,2001.5890.4012.414
2019-01-10127.1128.61129.45126.8200302,9001.5890.4012.43
2019-01-09128.12128.47129.75126.9900410,1001.60.3742.43
2019-01-08126.16127.14128.06123.3600488,1001.5760.3962.417
2019-01-07122.09124.11124.87121.9600634,8001.5690.3992.384
2019-01-04118.95121.02124.13117.6100586,2001.5660.3732.35
2019-01-03117.87116.5119.54115.0300728,7001.5830.3592.299
2019-01-02119.88119.7121.8118.3300596,9001.590.3542.338
2018-12-31122.57122.45123.33120.8100597,9001.590.3652.371
2018-12-28122.66121.24123.83119.1500336,4001.5880.3622.359
2018-12-27117.85121.75121.84116.500395,6001.5880.3642.366
2018-12-26111.93120.22120.48111.9300486,7001.5890.3542.35
2018-12-24113.61111.54116.22111.4800541,7001.5910.3482.246
2018-12-21119.86115.01120.86114.6500840,4001.5950.3412.291
2018-12-20122.62119.56124.75115.0200764,5001.5930.3542.347
2018-12-19125.4123.65127.64121.400400,9001.5810.372.396
2018-12-18125.14124.87126.27123.700435,0001.5840.3652.411
2018-12-17129123.35129.28122.5100637,5001.5770.3522.395
2018-12-14131.02130.62132.87129.6400575,5001.5690.3792.479
2018-12-13135.53133.36136.6813200441,5001.5710.3722.511
2018-12-12134.5134.59137.21134.0500489,4001.5690.3752.526
2018-12-11133.9131.62134.84129.6100709,5001.5680.3762.495
2018-12-10128.61131.72133.112800600,4001.5720.3662.498
2018-12-07133.38129.64135.02127.5600708,7001.5720.3562.477
2018-12-06127.44133.57134.15124.7700643,7001.5760.3532.522
2018-12-04133.54131136.43130.1700553,4001.5630.3332.496
2018-12-03136.02134.73136.02132.1300456,8001.5810.3182.538
2018-11-30131.64132.77133.29130.9800686,7001.5940.2922.519
2018-11-29129.37131.37133.17128.6800536,5001.5930.2912.505
2018-11-28123.75130.05130.54123.3500600,7001.5930.2872.492
2018-11-27121.4121.49122.25120.0900450,4001.5770.2742.396
2018-11-26121.9122.83123.26120.2800517,8001.5780.2862.413
2018-11-23118.6119.15121.6118.200404,7001.5770.2912.371
2018-11-21116.34120.04120.8211500707,6001.5770.2862.383
2018-11-20110114114.71107.46001,178,5001.5730.2572.311
2018-11-19122.49113.18122.9113.0400957,8001.5870.252.302
2018-11-16122.9123.62125.72122.0400933,1001.5590.282.43
2018-11-15122.49124.7125.78122.1700727,0001.5590.292.444
2018-11-14124.94122.92126.34122.1700569,7001.5530.2842.425
2018-11-13123.35123.7126.32121.6800556,4001.5690.2512.436
2018-11-12125.92122.59126.34120.500747,0001.5570.2632.424
2018-11-09126.06126.97127.27123.6700587,5001.5540.2752.477
2018-11-08128.35127.33129.13125.5200550,8001.5560.2672.483
2018-11-07125.35128.23130.03124.4600723,2001.5590.2592.495
2018-11-06124.22123.16126.9122.3300495,1001.5560.2582.438
2018-11-05125.09124.23125.612200829,4001.5590.2512.452
2018-11-02126.65125.12129.56123.8200910,4001.5460.3352.464
2018-11-01125.32125.49125.98122001,065,5001.5470.3342.47
2018-10-31124.73125.2131.23120.1002,252,3001.5520.3442.468
2018-10-30122.23129.59130.4122001,797,7001.5660.3572.521
2018-10-29127.92123.87129.32121.74001,062,9001.5590.3432.456
2018-10-26122.84124.06127.7112000960,5001.5750.3692.46
2018-10-25124.45127.38129.55124.1500738,1001.5770.3572.5
2018-10-24131.59123.48133.24123.3200744,8001.5770.352.456
2018-10-23130.02131.8132.86128.2500743,3001.5550.3482.555
2018-10-22131.24133.76135.13130.5700512,2001.5470.3482.579
2018-10-19134.89130.92136.13130.4200837,2001.550.3342.549
2018-10-18135.25133.64136.45131.3800561,0001.5520.3162.581
2018-10-17137.86136.51137.99133.5700657,0001.5520.3062.615
2018-10-16132136.06136.35131.5900621,7001.5550.3192.613
2018-10-15130.8129.84131.812800602,3001.5450.3082.545
2018-10-12132.23130.88133.46126.8600964,8001.5440.3162.558
2018-10-11127.5126.12133.64125.33001,315,4001.5420.2972.505
2018-10-10133.93128.56135.38125.72001,616,1001.5480.2952.535
2018-10-09133.87134.8137.413200561,7001.5510.312.609
2018-10-08138.15134.77138.5131.3700803,4001.5480.3042.611
2018-10-05140.17139.05143.44135.200945,0001.550.3312.66
2018-10-04147.23140.7147.66138.5001,346,7001.550.3332.681
2018-10-03148.44147.6149.81146.0100750,4001.5440.3612.758
2018-10-02150.34146.92151.69146.200728,5001.5460.3662.754
2018-10-01154.26150.8157.45150.5100849,0001.5460.382.798
2018-09-28154.48155.41157.19154.2800383,5001.5520.4072.85
2018-09-27155.51154.98157.25154.5300353,4001.5520.4132.85
2018-09-26156.28154.77157.13153.2800511,8001.5340.4282.853
2018-09-25155.88159.02159.74155.100642,9001.5330.4142.901
2018-09-24152.72154.97156.11150.7100501,4001.5390.3712.866
2018-09-21154.14153.65155.02152.6300831,4001.540.372.857
2018-09-20154.1153.48155.9151.3001,131,0001.5360.3732.86
2018-09-19157.44153.63158.52152.1900806,4001.5390.3782.867
2018-09-18157.57157.69159.5157.1500696,6001.5310.4022.914
2018-09-17163.01157.4163.32156.500671,0001.5320.4042.917
2018-09-14162.1163.32164.08161.6700517,9001.5130.3832.983
2018-09-13159.94162.09162.72159.7100656,5001.520.3952.979
2018-09-12159.51158.86159.76155.8400607,7001.5180.3952.953
2018-09-11156.84159159.85156.4700693,5001.5190.4032.962
2018-09-10156.66156.98157.47154.1400650,0001.5170.3932.948
2018-09-07151155.9156.2515000786,3001.5110.3982.944
2018-09-06149.02152.04152.63147.8600745,5001.510.3872.91
2018-09-05155.17148.42155.53146.400932,8001.5130.3682.877
2018-09-04155.52156.22156.99154.0100549,7001.5090.3882.966
2018-08-31152.02155.12155.13150.9300461,9001.5060.3842.962
2018-08-30152.75152.79154.4152.0700529,2001.50.3762.944
2018-08-29152.41153.93154.32152.3200417,1001.4960.3862.964
2018-08-28152.18152.34152.97149.4800721,6001.4960.3822.954
2018-08-27152151.47153.6150.500650,4001.480.3712.952
2018-08-24146.84150.94150.95146.6900840,3001.4620.3722.953
2018-08-23145.97146.25148.32145.3700504,7001.4580.362.908
2018-08-22142.74145.35145.74142.2400554,0001.4230.3762.904
2018-08-21141.66144.05145141.6200828,8001.4030.3842.896
2018-08-20139.96141.61142.04138.200685,6001.4080.3652.874
2018-08-17138.02139.87140.37136.700754,7001.4060.3662.859
2018-08-16137138.26138.69135.6700826,5001.4060.3522.845
2018-08-15136.37135.58138.33134.1900714,1001.4110.3752.818
2018-08-14135.22137.9138.18132.600623,1001.410.3842.851


Copyright (c) 2005 - 2019 by Lukasz Tomicki