payc return february 2020 through december 2020

Paycom Soft (PAYC) returned 40.8% between February 1, 2020 and December 31, 2020.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2020
$439.90
$446.45
$437.62
$444.98
367,800
December 30 2020
$445.34
$445.34
$439.00
$440.71
520,000
December 29 2020
$456.54
$457.18
$438.57
$440.39
362,800
December 28 2020
$460.47
$460.65
$447.94
$456.13
309,000
December 24 2020
$457.54
$457.54
$450.63
$454.70
95,400
December 23 2020
$458.36
$463.50
$453.15
$456.90
333,900
December 22 2020
$440.83
$459.04
$438.88
$457.65
508,200
December 21 2020
$428.68
$442.54
$424.26
$438.42
399,900
December 18 2020
$435.55
$436.71
$426.75
$432.77
839,300
December 17 2020
$417.18
$435.14
$416.48
$434.69
515,100
December 16 2020
$418.46
$423.22
$416.47
$416.48
364,800
December 15 2020
$422.90
$427.73
$417.56
$418.46
446,900
December 14 2020
$419.58
$423.08
$412.44
$419.13
322,500
December 11 2020
$419.43
$423.24
$413.18
$417.07
301,100
December 10 2020
$413.24
$423.29
$408.00
$420.12
417,200
December 09 2020
$430.39
$433.92
$413.47
$414.88
340,000
December 08 2020
$430.27
$435.04
$426.40
$432.93
347,800
December 07 2020
$429.23
$435.73
$426.17
$429.97
270,700
December 04 2020
$423.53
$432.66
$423.53
$430.12
354,600
December 03 2020
$413.00
$429.97
$413.00
$421.59
336,700
December 02 2020
$402.80
$414.33
$398.42
$412.85
252,900
December 01 2020
$412.53
$415.21
$405.20
$409.02
274,100
November 30 2020
$408.75
$415.70
$398.50
$410.37
394,800
November 27 2020
$403.57
$411.34
$403.57
$410.07
155,900
November 25 2020
$396.30
$402.57
$392.88
$400.62
300,000