Paycom Software Inc (PAYC)
191.61
+1.91
(+1.01%)
USD |
NYSE |
Mar 18, 16:00
191.61
0.00 (0.00%)
After-Hours: 20:00
Paycom Software Price: 191.61 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 754354.0 |
Mar 15, 2024 | 188.43 | 191.77 | 185.99 | 189.70 | 1.680M |
Mar 14, 2024 | 188.74 | 190.94 | 187.46 | 189.80 | 820050.0 |
Mar 13, 2024 | 187.04 | 189.86 | 186.84 | 188.25 | 791245.0 |
Mar 12, 2024 | 184.94 | 186.94 | 182.65 | 186.84 | 635121.0 |
Mar 11, 2024 | 181.16 | 185.25 | 180.78 | 184.50 | 895177.0 |
Mar 08, 2024 | 182.38 | 182.70 | 179.19 | 181.22 | 721146.0 |
Mar 07, 2024 | 177.01 | 182.36 | 176.44 | 181.68 | 799786.0 |
Mar 06, 2024 | 175.16 | 177.28 | 173.74 | 175.88 | 715119.0 |
Mar 05, 2024 | 176.77 | 176.79 | 170.89 | 173.89 | 929677.0 |
Mar 04, 2024 | 183.40 | 183.86 | 176.78 | 178.05 | 913620.0 |
Mar 01, 2024 | 181.95 | 184.79 | 181.06 | 184.75 | 659825.0 |
Feb 29, 2024 | 183.85 | 186.29 | 181.27 | 182.39 | 911862.0 |
Feb 28, 2024 | 181.68 | 184.60 | 181.54 | 183.60 | 755412.0 |
Feb 27, 2024 | 180.62 | 186.28 | 180.62 | 183.10 | 748320.0 |
Feb 26, 2024 | 184.05 | 184.05 | 179.61 | 180.08 | 729587.0 |
Feb 23, 2024 | 181.50 | 185.25 | 180.01 | 184.67 | 1.336M |
Feb 22, 2024 | 184.17 | 185.82 | 180.72 | 181.71 | 1.239M |
Feb 21, 2024 | 187.58 | 187.86 | 180.52 | 182.02 | 697703.0 |
Feb 20, 2024 | 188.50 | 191.20 | 188.15 | 190.05 | 745911.0 |
Feb 16, 2024 | 193.51 | 196.17 | 190.77 | 190.82 | 904831.0 |
Feb 15, 2024 | 190.99 | 196.42 | 189.60 | 194.38 | 1.612M |
Feb 14, 2024 | 189.00 | 192.33 | 187.88 | 189.25 | 1.016M |
Feb 13, 2024 | 186.75 | 188.66 | 184.00 | 186.97 | 1.098M |
Feb 12, 2024 | 190.37 | 195.35 | 190.37 | 191.70 | 1.130M |
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
308.90
Average
302.93
Median
Apr 13 2023
Price Benchmarks
Workday Inc | 272.60 |
Dayforce Inc | 67.58 |
Uber Technologies Inc | 75.70 |
Cloudflare Inc | 94.64 |
Intuit Inc | 630.39 |
Price Related Metrics
PE Ratio | 32.47 |
PS Ratio | 6.552 |
PEG Ratio | 1.500 |
Price to Book Value | 8.315 |
Price to Free Cash Flow | 38.51 |
Earnings Yield | 3.08% |
Market Cap | 10.84B |
Operating PE Ratio | 24.59 |
Normalized PE Ratio | 32.47 |