Paycom Software Inc (PAYC)
253.81
-4.51
(-1.75%)
USD |
NYSE |
Sep 26, 14:13
Paycom Software Price: 253.81 for Sept. 26, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2023 | 256.00 | 259.42 | 255.20 | 258.32 | 485536.0 |
| Sep 22, 2023 | 262.78 | 263.54 | 256.91 | 257.16 | 622365.0 |
| Sep 21, 2023 | 265.00 | 266.90 | 261.60 | 261.69 | 597271.0 |
| Sep 20, 2023 | 278.15 | 279.18 | 268.28 | 268.48 | 523153.0 |
| Sep 19, 2023 | 274.13 | 277.10 | 271.12 | 276.91 | 372671.0 |
| Sep 18, 2023 | 276.33 | 278.16 | 274.41 | 276.10 | 325816.0 |
| Sep 15, 2023 | 279.25 | 280.84 | 277.22 | 277.92 | 852915.0 |
| Sep 14, 2023 | 280.67 | 283.00 | 279.10 | 280.34 | 421928.0 |
| Sep 13, 2023 | 282.76 | 283.66 | 277.13 | 279.40 | 554177.0 |
| Sep 12, 2023 | 283.29 | 286.36 | 283.00 | 284.14 | 242309.0 |
| Sep 11, 2023 | 286.22 | 287.60 | 283.41 | 285.95 | 387949.0 |
| Sep 08, 2023 | 288.68 | 290.44 | 283.76 | 284.31 | 389772.0 |
| Sep 07, 2023 | 290.14 | 290.54 | 283.85 | 288.60 | 588355.0 |
| Sep 06, 2023 | 293.00 | 294.52 | 290.24 | 293.14 | 338756.0 |
| Sep 05, 2023 | 294.74 | 295.42 | 290.82 | 294.12 | 330081.0 |
| Sep 01, 2023 | 297.08 | 299.00 | 293.97 | 295.79 | 366471.0 |
| Aug 31, 2023 | 295.17 | 298.03 | 293.29 | 294.84 | 484222.0 |
| Aug 30, 2023 | 292.90 | 296.31 | 292.02 | 293.66 | 307049.0 |
| Aug 29, 2023 | 286.87 | 293.94 | 285.73 | 293.04 | 395146.0 |
| Aug 28, 2023 | 286.60 | 290.59 | 285.71 | 287.65 | 273979.0 |
| Aug 25, 2023 | 285.55 | 288.39 | 283.51 | 286.39 | 311482.0 |
| Aug 24, 2023 | 291.85 | 291.95 | 284.01 | 284.58 | 343826.0 |
| Aug 23, 2023 | 288.29 | 290.72 | 285.28 | 289.87 | 290573.0 |
| Aug 22, 2023 | 285.04 | 288.31 | 284.72 | 286.86 | 473324.0 |
| Aug 21, 2023 | 281.90 | 286.55 | 281.90 | 283.65 | 482339.0 |
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
111.54
Minimum
Dec 24 2018
553.23
Maximum
Nov 02 2021
303.23
Average
302.94
Median
Price Benchmarks
| Cadence Design Systems Inc | 228.77 |
| Paylocity Holding Corp | 176.07 |
| T Stamp Inc | 1.65 |
| Issuer Direct Corp | 18.61 |
| WaveDancer Inc | 0.263 |
Price Related Metrics
| PE Ratio | 46.57 |
| PS Ratio | 9.459 |
| PEG Ratio | 1.204 |
| Price to Book Value | 10.46 |
| Price to Free Cash Flow | 49.83 |
| Earnings Yield | 2.15% |
| Market Cap | 14.71B |
| Operating PE Ratio | 34.44 |
| Normalized PE Ratio | 46.57 |