Paycom Software Inc (PAYC)
199.46
+2.24
(+1.14%)
USD |
NYSE |
Mar 28, 15:39
Paycom Software Price: 199.46 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 766210.0 |
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 |
Mar 18, 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 756319.0 |
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 |
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
308.86
Average
302.92
Median
Price Benchmarks
Workday Inc | 273.80 |
Dayforce Inc | 66.36 |
Uber Technologies Inc | 77.16 |
Cloudflare Inc | 96.72 |
Intuit Inc | 650.49 |
Price Related Metrics
PE Ratio | 33.81 |
PS Ratio | 6.822 |
PEG Ratio | 1.562 |
Price to Book Value | 8.657 |
Price to Free Cash Flow | 40.09 |
Earnings Yield | 2.96% |
Market Cap | 11.28B |
Operating PE Ratio | 25.60 |
Normalized PE Ratio | 33.81 |