Paycom Software Inc (PAYC)
230.32
+3.30
(+1.45%)
USD |
NYSE |
Nov 22, 16:00
230.60
+0.28
(+0.12%)
Pre-Market: 20:00
Paycom Software Price: 230.32 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 228.40 | 230.73 | 226.80 | 230.32 | 372326.0 |
| Nov 21, 2024 | 221.50 | 227.66 | 220.90 | 227.02 | 396846.0 |
| Nov 20, 2024 | 217.62 | 220.66 | 216.10 | 219.78 | 661454.0 |
| Nov 19, 2024 | 215.20 | 219.85 | 213.07 | 216.92 | 415399.0 |
| Nov 18, 2024 | 218.84 | 220.48 | 216.48 | 218.90 | 373047.0 |
| Nov 15, 2024 | 223.86 | 224.47 | 219.82 | 219.88 | 478120.0 |
| Nov 14, 2024 | 227.00 | 228.09 | 223.11 | 224.67 | 504550.0 |
| Nov 13, 2024 | 228.39 | 231.10 | 226.99 | 227.80 | 427864.0 |
| Nov 12, 2024 | 227.00 | 230.01 | 226.70 | 228.89 | 627439.0 |
| Nov 11, 2024 | 230.18 | 231.00 | 225.92 | 227.70 | 468882.0 |
| Nov 08, 2024 | 226.42 | 229.10 | 224.00 | 228.75 | 492992.0 |
| Nov 07, 2024 | 230.70 | 230.70 | 226.29 | 227.19 | 594075.0 |
| Nov 06, 2024 | 222.46 | 233.69 | 222.45 | 231.09 | 1.344M |
| Nov 05, 2024 | 210.96 | 219.04 | 209.47 | 218.54 | 1.045M |
| Nov 04, 2024 | 210.15 | 213.14 | 208.87 | 211.46 | 818398.0 |
| Nov 01, 2024 | 207.73 | 212.58 | 203.28 | 210.65 | 1.117M |
| Oct 31, 2024 | 189.68 | 222.30 | 189.20 | 209.03 | 2.560M |
| Oct 30, 2024 | 166.99 | 174.90 | 166.99 | 172.25 | 1.238M |
| Oct 29, 2024 | 166.80 | 169.60 | 165.51 | 167.54 | 573702.0 |
| Oct 28, 2024 | 165.55 | 168.68 | 165.18 | 167.35 | 524672.0 |
| Oct 25, 2024 | 165.94 | 166.86 | 163.75 | 164.63 | 328427.0 |
| Oct 24, 2024 | 166.92 | 166.97 | 164.09 | 165.18 | 671208.0 |
| Oct 23, 2024 | 165.35 | 166.40 | 162.62 | 164.39 | 357951.0 |
| Oct 22, 2024 | 167.18 | 167.74 | 165.35 | 166.40 | 409476.0 |
| Oct 21, 2024 | 166.22 | 172.05 | 165.97 | 167.82 | 810993.0 |
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
140.16
Minimum
Jul 09 2024
553.23
Maximum
Nov 02 2021
302.75
Average
302.94
Median
Price Benchmarks
| Paychex Inc | 144.46 |
| Microsoft Corp | 417.00 |
| Paylocity Holding Corp | 205.28 |
| Workiva Inc | 95.62 |
| Dayforce Inc | 79.79 |
Price Related Metrics
| PE Ratio | 27.72 |
| PS Ratio | 7.167 |
| PEG Ratio | 0.6591 |
| Price to Book Value | 9.068 |
| Price to Free Cash Flow | 42.81 |
| Earnings Yield | 3.61% |
| Market Cap | 13.28B |
| PEGY Ratio | 0.649 |
| Operating PE Ratio | 22.06 |
| Normalized PE Ratio | 27.72 |