Paycom Software Inc (PAYC)
280.95
+1.93
(+0.69%)
USD |
NYSE |
May 26, 16:00
281.25
+0.30
(+0.11%)
After-Hours: 20:00
Paycom Software Price: 280.95 for May 26, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2023 | 280.61 | 285.13 | 280.06 | 280.95 | 366631.0 |
| May 25, 2023 | 284.10 | 284.62 | 277.63 | 279.02 | 517105.0 |
| May 24, 2023 | 281.35 | 283.27 | 279.13 | 280.84 | 325328.0 |
| May 23, 2023 | 286.02 | 288.55 | 282.44 | 283.97 | 916201.0 |
| May 22, 2023 | 286.22 | 295.52 | 285.64 | 289.20 | 562353.0 |
| May 19, 2023 | 283.69 | 286.76 | 282.95 | 285.36 | 609448.0 |
| May 18, 2023 | 274.58 | 283.19 | 273.61 | 282.25 | 595809.0 |
| May 17, 2023 | 267.19 | 273.31 | 265.12 | 272.81 | 563673.0 |
| May 16, 2023 | 270.08 | 271.11 | 264.74 | 265.29 | 358464.0 |
| May 15, 2023 | 267.95 | 273.63 | 266.99 | 271.72 | 563791.0 |
| May 12, 2023 | 265.30 | 268.95 | 262.12 | 268.51 | 506055.0 |
| May 11, 2023 | 273.13 | 273.45 | 263.19 | 265.31 | 838288.0 |
| May 10, 2023 | 272.48 | 275.00 | 269.15 | 273.18 | 563054.0 |
| May 09, 2023 | 271.88 | 274.20 | 268.52 | 268.74 | 680184.0 |
| May 08, 2023 | 272.19 | 275.55 | 270.18 | 274.38 | 738627.0 |
| May 05, 2023 | 281.19 | 283.13 | 267.66 | 272.63 | 1.304M |
| May 04, 2023 | 297.03 | 304.08 | 279.50 | 279.99 | 1.104M |
| May 03, 2023 | 291.15 | 300.71 | 290.00 | 293.70 | 1.494M |
| May 02, 2023 | 296.05 | 296.05 | 284.88 | 288.75 | 981928.0 |
| May 01, 2023 | 290.37 | 300.54 | 288.10 | 297.55 | 669977.0 |
| Apr 28, 2023 | 286.47 | 293.54 | 281.82 | 290.37 | 937538.0 |
| Apr 27, 2023 | 287.71 | 290.14 | 284.60 | 288.90 | 371975.0 |
| Apr 26, 2023 | 292.41 | 293.00 | 283.63 | 285.70 | 403416.0 |
| Apr 25, 2023 | 295.34 | 297.36 | 288.52 | 288.71 | 435591.0 |
| Apr 24, 2023 | 301.58 | 301.89 | 293.33 | 298.54 | 318596.0 |
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
97.27
Minimum
Jun 27 2018
553.23
Maximum
Nov 02 2021
291.28
Average
296.73
Median
Price Benchmarks
| Salesforce Inc | 215.44 |
| Intuit Inc | 418.43 |
| Okta Inc | 88.10 |
| Zoom Video Communications Inc | 66.27 |
| Paylocity Holding Corp | 172.61 |
Price Related Metrics
| PE Ratio | 52.71 |
| PS Ratio | 11.07 |
| PEG Ratio | 1.358 |
| Price to Book Value | 12.69 |
| Price to Free Cash Flow | 64.97 |
| Earnings Yield | 1.90% |
| Market Cap | 16.94B |
| Operating PE Ratio | 39.51 |
| Normalized PE Ratio | 52.71 |