Paycom Software, Inc. (PAYC)
229.62
+0.55
(+0.24%)
USD |
NYSE |
Aug 24, 16:00
229.62
0.00 (0.00%)
After-Hours: 20:00
Paycom Software Price : 229.62 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 228.46 | 232.37 | 227.42 | 229.62 | 490047.0 |
| Aug 21, 2026 | 226.70 | 230.53 | 223.86 | 229.07 | 668024.0 |
| Aug 20, 2026 | 221.47 | 227.30 | 221.12 | 226.72 | 650188.0 |
| Aug 19, 2026 | 216.74 | 222.86 | 215.96 | 222.16 | 598259.0 |
| Aug 18, 2026 | 217.68 | 221.60 | 215.43 | 215.72 | 708045.0 |
| Aug 17, 2026 | 214.86 | 216.89 | 212.54 | 214.19 | 476259.0 |
| Aug 14, 2026 | 224.61 | 224.82 | 216.42 | 218.13 | 545706.0 |
| Aug 13, 2026 | 211.00 | 224.63 | 207.94 | 223.63 | 1.271M |
| Aug 12, 2026 | 213.49 | 213.49 | 204.36 | 211.28 | 724463.0 |
| Aug 11, 2026 | 212.97 | 215.62 | 210.12 | 212.23 | 672012.0 |
| Aug 10, 2026 | 213.00 | 214.17 | 210.03 | 213.45 | 1.233M |
| Aug 07, 2026 | 216.94 | 222.43 | 213.56 | 214.94 | 1.267M |
| Aug 06, 2026 | 212.89 | 220.48 | 208.00 | 215.97 | 3.831M |
| Aug 05, 2026 | 178.65 | 179.24 | 172.61 | 174.80 | 830197.0 |
| Aug 04, 2026 | 166.14 | 175.54 | 165.00 | 175.30 | 1.066M |
| Aug 03, 2026 | 167.97 | 172.54 | 167.06 | 168.67 | 924327.0 |
| Jul 31, 2026 | 160.28 | 165.00 | 157.42 | 163.96 | 867044.0 |
| Jul 30, 2026 | 165.29 | 166.05 | 156.41 | 161.52 | 1.156M |
| Jul 29, 2026 | 162.61 | 172.54 | 162.61 | 168.92 | 1.056M |
| Jul 28, 2026 | 154.68 | 164.38 | 154.54 | 161.72 | 884707.0 |
| Jul 27, 2026 | 149.10 | 156.13 | 147.38 | 151.30 | 979517.0 |
| Jul 24, 2026 | 140.88 | 146.14 | 140.70 | 145.35 | 552946.0 |
| Jul 23, 2026 | 140.82 | 141.70 | 136.80 | 138.70 | 591169.0 |
| Jul 22, 2026 | 145.31 | 145.70 | 138.22 | 139.30 | 520423.0 |
| Jul 21, 2026 | 145.21 | 149.51 | 143.25 | 144.22 | 682662.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Paylocity Holding Corp. | 152.45 |
| Broadridge Financial Solutions, Inc. | 185.45 |
| SS&C Technologies Holdings, Inc. | 83.54 |
| Dayforce, Inc. | 69.86 |
| Skillsoft Corp. | 7.94 |
Price Related Metrics
| PE Ratio | 24.40 |
| PS Ratio | 5.594 |
| PEG Ratio | 0.8941 |
| Price to Book Value | 17.80 |
| Price to Free Cash Flow | 21.29 |
| Earnings Yield | 4.10% |
| Market Cap | 10.17B |
| PEGY Ratio | 0.8732 |
| Operating PE Ratio | 18.46 |
| Normalized PE Ratio | 25.96 |