Paycom Software, Inc. ( PAYC) - Price History
Monthly price history for PAYC (Paycom Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $225.79 | $225.79 |
| September 2026 | $217.65 | $217.65 |
| August 2026 | $239.10 | $239.10 |
| July 2026 | $163.69 | $163.96 |
| June 2026 | $125.47 | $125.68 |
| May 2026 | $139.44 | $139.67 |
| April 2026 | $126.20 | $126.76 |
| March 2026 | $121 | $121.54 |
| February 2026 | $124.93 | $125.83 |
| January 2026 | $133.78 | $134.75 |
| December 2025 | $158.22 | $159.36 |
| November 2025 | $160.02 | $161.17 |
| October 2025 | $185.32 | $187.09 |
| September 2025 | $206.17 | $208.14 |
| August 2025 | $225 | $227.15 |
| July 2025 | $228.98 | $231.54 |
| June 2025 | $228.84 | $231.40 |
| May 2025 | $256.23 | $259.09 |
| April 2025 | $223.57 | $226.39 |
| March 2025 | $215.76 | $218.48 |
| February 2025 | $216.35 | $219.47 |
| January 2025 | $204.61 | $207.56 |
| December 2024 | $202.06 | $204.97 |
| November 2024 | $228.63 | $231.92 |
| October 2024 | $205.73 | $209.03 |
| September 2024 | $163.94 | $166.57 |
| August 2024 | $160.21 | $162.78 |
| July 2024 | $163.78 | $166.79 |
| June 2024 | $140.46 | $143.04 |
| May 2024 | $142.69 | $145.32 |
| April 2024 | $184.17 | $187.98 |
| March 2024 | $194.98 | $199.01 |
| February 2024 | $178.32 | $182.39 |
| January 2024 | $186 | $190.24 |
| December 2023 | $202.11 | $206.72 |
| November 2023 | $177.61 | $181.66 |
| October 2023 | $239 | $244.97 |
| September 2023 | $252.96 | $259.27 |
| August 2023 | $287.66 | $294.84 |
| July 2023 | $359.30 | $368.76 |
| June 2023 | $313 | $321.24 |
| May 2023 | $272.95 | $280.13 |
| April 2023 | $282.54 | $290.37 |
| March 2023 | $295.82 | $304.01 |
| February 2023 | $281.27 | $289.06 |
| January 2023 | $315.21 | $323.94 |
| December 2022 | $301.95 | $310.31 |
| November 2022 | $329.96 | $339.10 |
| October 2022 | $336.68 | $346 |
| September 2022 | $321.10 | $329.99 |
| August 2022 | $341.73 | $351.20 |
| July 2022 | $321.58 | $330.49 |
| June 2022 | $272.57 | $280.12 |
| May 2022 | $276.68 | $284.34 |
| April 2022 | $273.88 | $281.47 |
| March 2022 | $337.04 | $346.38 |
| February 2022 | $330.07 | $339.21 |
| January 2022 | $326.26 | $335.30 |
| December 2021 | $404 | $415.19 |
| November 2021 | $425.69 | $437.48 |
| October 2021 | $533.08 | $547.85 |
| September 2021 | $482.39 | $495.75 |
| August 2021 | $475.72 | $488.90 |
| July 2021 | $389.22 | $400 |
| June 2021 | $353.67 | $363.47 |
| May 2021 | $320.72 | $329.60 |
| April 2021 | $374.05 | $384.41 |
| March 2021 | $360.09 | $370.06 |
| February 2021 | $364.15 | $374.24 |
| January 2021 | $369.50 | $379.74 |
| December 2020 | $440.06 | $452.25 |
| November 2020 | $405.84 | $417.08 |
| October 2020 | $354.28 | $364.09 |
| September 2020 | $302.91 | $311.30 |
| August 2020 | $291.39 | $299.46 |
| July 2020 | $276.71 | $284.37 |
| June 2020 | $301.38 | $309.73 |
| May 2020 | $289.22 | $297.23 |
| April 2020 | $253.98 | $261.02 |
| March 2020 | $196.56 | $202.01 |
| February 2020 | $275.03 | $282.65 |
| January 2020 | $309.58 | $318.16 |
| December 2019 | $257.62 | $264.76 |
| November 2019 | $269.35 | $276.81 |
| October 2019 | $205.83 | $211.53 |
| September 2019 | $203.84 | $209.49 |
| August 2019 | $243.38 | $250.12 |
| July 2019 | $234.26 | $240.75 |
| June 2019 | $220.61 | $226.72 |
| May 2019 | $206.38 | $212.10 |
| April 2019 | $197.07 | $202.53 |
| March 2019 | $184.03 | $189.13 |
| February 2019 | $176.83 | $181.73 |
| January 2019 | $144.24 | $148.24 |
| December 2018 | $119.15 | $122.45 |
| November 2018 | $129.19 | $132.77 |
| October 2018 | $121.83 | $125.20 |
| September 2018 | $151.22 | $155.41 |
| August 2018 | $150.94 | $155.12 |
| July 2018 | $103.39 | $106.25 |
| June 2018 | $96.17 | $98.83 |
| May 2018 | $102.63 | $105.47 |
| April 2018 | $111.13 | $114.21 |
| March 2018 | $104.50 | $107.39 |
| February 2018 | $96.25 | $98.92 |
| January 2018 | $89.17 | $91.64 |
| December 2017 | $78.16 | $80.33 |
| November 2017 | $79.79 | $82 |
| October 2017 | $79.98 | $82.20 |
| September 2017 | $72.94 | $74.96 |
| August 2017 | $72.60 | $74.61 |
| July 2017 | $68.20 | $70.09 |
| June 2017 | $66.57 | $68.41 |
| May 2017 | $63.68 | $65.44 |
| April 2017 | $58.63 | $60.25 |
| March 2017 | $55.96 | $57.51 |
| February 2017 | $52.38 | $53.83 |
| January 2017 | $44.99 | $46.24 |
| December 2016 | $44.26 | $45.49 |
| November 2016 | $43.66 | $44.87 |
| October 2016 | $50.34 | $51.73 |
| September 2016 | $48.78 | $50.13 |
| August 2016 | $49.96 | $51.34 |
| July 2016 | $45.94 | $47.21 |
| June 2016 | $42.04 | $43.21 |
| May 2016 | $39.35 | $40.44 |
| April 2016 | $37.18 | $38.21 |
| March 2016 | $34.64 | $35.60 |
| February 2016 | $31.02 | $31.88 |
| January 2016 | $29.34 | $30.15 |
| December 2015 | $36.62 | $37.63 |
| November 2015 | $42.42 | $43.60 |
| October 2015 | $36.99 | $38.01 |
| September 2015 | $34.94 | $35.91 |
| August 2015 | $37.50 | $38.54 |
| July 2015 | $31.14 | $32 |
| June 2015 | $33.23 | $34.15 |
| May 2015 | $33.82 | $34.76 |
| April 2015 | $30.76 | $31.61 |
| March 2015 | $31.20 | $32.06 |
| February 2015 | $31.02 | $31.88 |
| January 2015 | $25.46 | $26.17 |
| December 2014 | $25.62 | $26.33 |
| November 2014 | $27.98 | $28.75 |
| October 2014 | $17.27 | $17.75 |
| September 2014 | $16.11 | $16.56 |
| August 2014 | $17.44 | $17.92 |
| July 2014 | $12.44 | $12.78 |
| June 2014 | $14.20 | $14.59 |
| May 2014 | $12.99 | $13.35 |
| April 2014 | $15 | $15.41 |
PAYC
Price: $225.79
52 week price:
Dividend Yield: 0.68%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 18.12%
Payout Ratio Range:
Dividend Per Share: 1.50 USD
Earnings Per Share: 9.46 USD
P/E Ratio: 22.43
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 353700
Ebitda: 23.5 millionMarket Capitalization: 10.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4