Paycom Software Inc (PAYC)
171.29
+4.57
(+2.74%)
USD |
NYSE |
May 03, 16:00
171.99
+0.70
(+0.41%)
After-Hours: 20:00
Paycom Software Price: 171.29 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 172.80 | 176.03 | 167.51 | 171.29 | 1.186M |
| May 02, 2024 | 180.00 | 180.60 | 159.00 | 166.72 | 2.757M |
| May 01, 2024 | 187.61 | 190.96 | 185.88 | 186.24 | 1.366M |
| Apr 30, 2024 | 191.39 | 193.55 | 187.98 | 187.98 | 883678.0 |
| Apr 29, 2024 | 189.03 | 194.67 | 189.03 | 193.19 | 757833.0 |
| Apr 26, 2024 | 187.82 | 191.75 | 187.82 | 188.89 | 674972.0 |
| Apr 25, 2024 | 185.49 | 186.89 | 183.68 | 186.58 | 843714.0 |
| Apr 24, 2024 | 187.95 | 188.57 | 184.20 | 187.91 | 549314.0 |
| Apr 23, 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 607194.0 |
| Apr 22, 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 522104.0 |
| Apr 19, 2024 | 184.65 | 187.18 | 183.24 | 183.25 | 572598.0 |
| Apr 18, 2024 | 187.71 | 188.58 | 184.44 | 184.87 | 614044.0 |
| Apr 17, 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 821838.0 |
| Apr 16, 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 795466.0 |
| Apr 15, 2024 | 197.75 | 198.17 | 191.80 | 192.73 | 601172.0 |
| Apr 12, 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 758391.0 |
| Apr 11, 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 521903.0 |
| Apr 10, 2024 | 203.54 | 203.78 | 199.58 | 203.31 | 1.153M |
| Apr 09, 2024 | 203.20 | 207.99 | 202.74 | 207.82 | 647914.0 |
| Apr 08, 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 707186.0 |
| Apr 05, 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 622269.0 |
| Apr 04, 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 749683.0 |
| Apr 03, 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 980768.0 |
| Apr 02, 2024 | 192.00 | 198.18 | 189.70 | 197.67 | 1.156M |
| Apr 01, 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 785226.0 |
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
150.69
Minimum
Nov 01 2023
553.23
Maximum
Nov 02 2021
308.94
Average
302.93
Median
Apr 13 2023
Price Benchmarks
| Datadog Inc | 124.27 |
| Intuit Inc | 629.27 |
| Paylocity Holding Corp | 167.63 |
| Alarm.com Holdings Inc | 68.27 |
| ZoomInfo Technologies Inc | 16.12 |
Price Related Metrics
| PE Ratio | 20.86 |
| PS Ratio | 5.661 |
| PEG Ratio | 0.3861 |
| Price to Book Value | 6.922 |
| Price to Free Cash Flow | 34.77 |
| Earnings Yield | 4.79% |
| Market Cap | 9.954B |
| Operating PE Ratio | 17.10 |
| Normalized PE Ratio | 20.86 |