Paycom Software Inc (PAYC)
184.77
-3.32
(-1.77%)
USD |
NYSE |
Apr 24, 12:54
Paycom Software Price: 184.77 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 566668.0 |
Apr 22, 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 471752.0 |
Apr 19, 2024 | 184.65 | 187.18 | 183.24 | 183.25 | 572598.0 |
Apr 18, 2024 | 187.71 | 188.58 | 184.44 | 184.87 | 614044.0 |
Apr 17, 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 821838.0 |
Apr 16, 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 795466.0 |
Apr 15, 2024 | 197.75 | 198.17 | 191.80 | 192.73 | 601172.0 |
Apr 12, 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 758391.0 |
Apr 11, 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 521903.0 |
Apr 10, 2024 | 203.54 | 203.78 | 199.58 | 203.31 | 1.153M |
Apr 09, 2024 | 203.20 | 207.99 | 202.74 | 207.82 | 647914.0 |
Apr 08, 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 707186.0 |
Apr 05, 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 622269.0 |
Apr 04, 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 749683.0 |
Apr 03, 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 980768.0 |
Apr 02, 2024 | 192.00 | 198.18 | 189.70 | 197.67 | 1.156M |
Apr 01, 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 785226.0 |
Mar 28, 2024 | 198.37 | 201.80 | 197.79 | 199.01 | 750657.0 |
Mar 27, 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 766626.0 |
Mar 26, 2024 | 192.27 | 192.35 | 189.72 | 190.60 | 1.099M |
Mar 25, 2024 | 191.74 | 192.72 | 189.35 | 191.26 | 397259.0 |
Mar 22, 2024 | 193.29 | 193.67 | 190.00 | 192.47 | 459051.0 |
Mar 21, 2024 | 192.78 | 194.80 | 191.98 | 193.53 | 565705.0 |
Mar 20, 2024 | 190.41 | 192.57 | 189.60 | 191.34 | 493303.0 |
Mar 19, 2024 | 191.45 | 191.45 | 187.71 | 189.58 | 691798.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
150.69
Minimum
Nov 01 2023
553.23
Maximum
Nov 02 2021
308.95
Average
302.92
Median
Price Benchmarks
Cloudflare Inc | 88.00 |
Intuit Inc | 632.63 |
Paylocity Holding Corp | 153.96 |
Alarm.com Holdings Inc | 65.43 |
Datadog Inc | 126.68 |
Price Related Metrics
PE Ratio | 31.32 |
PS Ratio | 6.320 |
PEG Ratio | 1.447 |
Price to Book Value | 8.020 |
Price to Free Cash Flow | 37.14 |
Earnings Yield | 3.19% |
Market Cap | 10.45B |
Operating PE Ratio | 23.72 |
Normalized PE Ratio | 31.32 |