Paycom Software, Inc. ( PAYC) - Price History
Monthly price history for PAYC (Paycom Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $231.70 | $231.70 |
| November 2024 | $231.92 | $231.92 |
| October 2024 | $208.69 | $209.03 |
| September 2024 | $166.30 | $166.57 |
| August 2024 | $162.52 | $162.78 |
| July 2024 | $166.14 | $166.79 |
| June 2024 | $142.48 | $143.04 |
| May 2024 | $144.75 | $145.32 |
| April 2024 | $186.82 | $187.98 |
| March 2024 | $197.78 | $199.01 |
| February 2024 | $180.89 | $182.39 |
| January 2024 | $188.68 | $190.24 |
| December 2023 | $205.02 | $206.72 |
| November 2023 | $180.17 | $181.66 |
| October 2023 | $242.45 | $244.97 |
| September 2023 | $256.60 | $259.27 |
| August 2023 | $291.80 | $294.84 |
| July 2023 | $364.48 | $368.76 |
| June 2023 | $317.51 | $321.24 |
| May 2023 | $276.88 | $280.13 |
| April 2023 | $286.62 | $290.37 |
| March 2023 | $300.08 | $304.01 |
| February 2023 | $285.32 | $289.06 |
| January 2023 | $319.75 | $323.94 |
| December 2022 | $306.30 | $310.31 |
| November 2022 | $334.72 | $339.10 |
| October 2022 | $341.52 | $346 |
| September 2022 | $325.72 | $329.99 |
| August 2022 | $346.66 | $351.20 |
| July 2022 | $326.22 | $330.49 |
| June 2022 | $276.50 | $280.12 |
| May 2022 | $280.66 | $284.34 |
| April 2022 | $277.83 | $281.47 |
| March 2022 | $341.90 | $346.38 |
| February 2022 | $334.82 | $339.21 |
| January 2022 | $330.96 | $335.30 |
| December 2021 | $409.82 | $415.19 |
| November 2021 | $431.82 | $437.48 |
| October 2021 | $540.76 | $547.85 |
| September 2021 | $489.34 | $495.75 |
| August 2021 | $482.58 | $488.90 |
| July 2021 | $394.83 | $400 |
| June 2021 | $358.77 | $363.47 |
| May 2021 | $325.34 | $329.60 |
| April 2021 | $379.44 | $384.41 |
| March 2021 | $365.27 | $370.06 |
| February 2021 | $369.40 | $374.24 |
| January 2021 | $374.83 | $379.74 |
| December 2020 | $446.40 | $452.25 |
| November 2020 | $411.69 | $417.08 |
| October 2020 | $359.38 | $364.09 |
| September 2020 | $307.27 | $311.30 |
| August 2020 | $295.59 | $299.46 |
| July 2020 | $280.69 | $284.37 |
| June 2020 | $305.72 | $309.73 |
| May 2020 | $293.39 | $297.23 |
| April 2020 | $257.64 | $261.02 |
| March 2020 | $199.40 | $202.01 |
| February 2020 | $279 | $282.65 |
| January 2020 | $314.04 | $318.16 |
| December 2019 | $261.34 | $264.76 |
| November 2019 | $273.23 | $276.81 |
| October 2019 | $208.79 | $211.53 |
| September 2019 | $206.78 | $209.49 |
| August 2019 | $246.88 | $250.12 |
| July 2019 | $237.64 | $240.75 |
| June 2019 | $223.79 | $226.72 |
| May 2019 | $209.36 | $212.10 |
| April 2019 | $199.91 | $202.53 |
| March 2019 | $186.68 | $189.13 |
| February 2019 | $179.38 | $181.73 |
| January 2019 | $146.32 | $148.24 |
| December 2018 | $120.87 | $122.45 |
| November 2018 | $131.05 | $132.77 |
| October 2018 | $123.58 | $125.20 |
| September 2018 | $153.40 | $155.41 |
| August 2018 | $153.11 | $155.12 |
| July 2018 | $104.88 | $106.25 |
| June 2018 | $97.55 | $98.83 |
| May 2018 | $104.11 | $105.47 |
| April 2018 | $112.73 | $114.21 |
| March 2018 | $106 | $107.39 |
| February 2018 | $97.64 | $98.92 |
| January 2018 | $90.46 | $91.64 |
| December 2017 | $79.29 | $80.33 |
| November 2017 | $80.94 | $82 |
| October 2017 | $81.14 | $82.20 |
| September 2017 | $73.99 | $74.96 |
| August 2017 | $73.64 | $74.61 |
| July 2017 | $69.18 | $70.09 |
| June 2017 | $67.52 | $68.41 |
| May 2017 | $64.59 | $65.44 |
| April 2017 | $59.47 | $60.25 |
| March 2017 | $56.77 | $57.51 |
| February 2017 | $53.13 | $53.83 |
| January 2017 | $45.64 | $46.24 |
| December 2016 | $44.90 | $45.49 |
| November 2016 | $44.29 | $44.87 |
| October 2016 | $51.06 | $51.73 |
| September 2016 | $49.48 | $50.13 |
| August 2016 | $50.68 | $51.34 |
| July 2016 | $46.60 | $47.21 |
| June 2016 | $42.65 | $43.21 |
| May 2016 | $39.92 | $40.44 |
| April 2016 | $37.72 | $38.21 |
| March 2016 | $35.14 | $35.60 |
| February 2016 | $31.47 | $31.88 |
| January 2016 | $29.76 | $30.15 |
| December 2015 | $37.14 | $37.63 |
| November 2015 | $43.04 | $43.60 |
| October 2015 | $37.52 | $38.01 |
| September 2015 | $35.45 | $35.91 |
| August 2015 | $38.04 | $38.54 |
| July 2015 | $31.59 | $32 |
| June 2015 | $33.71 | $34.15 |
| May 2015 | $34.31 | $34.76 |
| April 2015 | $31.20 | $31.61 |
| March 2015 | $31.64 | $32.06 |
| February 2015 | $31.47 | $31.88 |
| January 2015 | $25.83 | $26.17 |
| December 2014 | $25.99 | $26.33 |
| November 2014 | $28.38 | $28.75 |
| October 2014 | $17.52 | $17.75 |
| September 2014 | $16.35 | $16.56 |
| August 2014 | $17.69 | $17.92 |
| July 2014 | $12.62 | $12.78 |
| June 2014 | $14.40 | $14.59 |
| May 2014 | $13.18 | $13.35 |
| April 2014 | $15.21 | $15.41 |
PAYC
Price: $231.11
Dividend Yield: 0.67%
Forward Dividend Yield: 0.66%
Payout Ratio: 18.12%
Dividend Per Share: 1.50 USD
Earnings Per Share: 8.31 USD
P/E Ratio: 26.46
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 353700
Ebitda: 23.5 millionMarket Capitalization: 12.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2