Paycom Software, Inc. ( PAYC) - Price History
Monthly price history for PAYC (Paycom Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $134.52 | $134.52 |
| May 2026 | $139.67 | $139.67 |
| April 2026 | $126.40 | $126.76 |
| March 2026 | $121.20 | $121.54 |
| February 2026 | $125.13 | $125.83 |
| January 2026 | $134 | $134.75 |
| December 2025 | $158.48 | $159.36 |
| November 2025 | $160.28 | $161.17 |
| October 2025 | $185.62 | $187.09 |
| September 2025 | $206.51 | $208.14 |
| August 2025 | $225.37 | $227.15 |
| July 2025 | $229.36 | $231.54 |
| June 2025 | $229.22 | $231.40 |
| May 2025 | $256.65 | $259.09 |
| April 2025 | $223.94 | $226.39 |
| March 2025 | $216.11 | $218.48 |
| February 2025 | $216.71 | $219.47 |
| January 2025 | $204.95 | $207.56 |
| December 2024 | $202.39 | $204.97 |
| November 2024 | $229 | $231.92 |
| October 2024 | $206.06 | $209.03 |
| September 2024 | $164.21 | $166.57 |
| August 2024 | $160.47 | $162.78 |
| July 2024 | $164.04 | $166.79 |
| June 2024 | $140.69 | $143.04 |
| May 2024 | $142.93 | $145.32 |
| April 2024 | $184.47 | $187.98 |
| March 2024 | $195.29 | $199.01 |
| February 2024 | $178.62 | $182.39 |
| January 2024 | $186.30 | $190.24 |
| December 2023 | $202.44 | $206.72 |
| November 2023 | $177.90 | $181.66 |
| October 2023 | $239.40 | $244.97 |
| September 2023 | $253.37 | $259.27 |
| August 2023 | $288.13 | $294.84 |
| July 2023 | $359.89 | $368.76 |
| June 2023 | $313.52 | $321.24 |
| May 2023 | $273.39 | $280.13 |
| April 2023 | $283.01 | $290.37 |
| March 2023 | $296.30 | $304.01 |
| February 2023 | $281.73 | $289.06 |
| January 2023 | $315.73 | $323.94 |
| December 2022 | $302.44 | $310.31 |
| November 2022 | $330.50 | $339.10 |
| October 2022 | $337.23 | $346 |
| September 2022 | $321.62 | $329.99 |
| August 2022 | $342.30 | $351.20 |
| July 2022 | $322.11 | $330.49 |
| June 2022 | $273.02 | $280.12 |
| May 2022 | $277.13 | $284.34 |
| April 2022 | $274.33 | $281.47 |
| March 2022 | $337.60 | $346.38 |
| February 2022 | $330.61 | $339.21 |
| January 2022 | $326.80 | $335.30 |
| December 2021 | $404.66 | $415.19 |
| November 2021 | $426.39 | $437.48 |
| October 2021 | $533.96 | $547.85 |
| September 2021 | $483.18 | $495.75 |
| August 2021 | $476.50 | $488.90 |
| July 2021 | $389.86 | $400 |
| June 2021 | $354.25 | $363.47 |
| May 2021 | $321.24 | $329.60 |
| April 2021 | $374.66 | $384.41 |
| March 2021 | $360.68 | $370.06 |
| February 2021 | $364.75 | $374.24 |
| January 2021 | $370.11 | $379.74 |
| December 2020 | $440.78 | $452.25 |
| November 2020 | $406.50 | $417.08 |
| October 2020 | $354.86 | $364.09 |
| September 2020 | $303.41 | $311.30 |
| August 2020 | $291.87 | $299.46 |
| July 2020 | $277.16 | $284.37 |
| June 2020 | $301.88 | $309.73 |
| May 2020 | $289.69 | $297.23 |
| April 2020 | $254.40 | $261.02 |
| March 2020 | $196.89 | $202.01 |
| February 2020 | $275.48 | $282.65 |
| January 2020 | $310.09 | $318.16 |
| December 2019 | $258.05 | $264.76 |
| November 2019 | $269.79 | $276.81 |
| October 2019 | $206.17 | $211.53 |
| September 2019 | $204.18 | $209.49 |
| August 2019 | $243.78 | $250.12 |
| July 2019 | $234.64 | $240.75 |
| June 2019 | $220.97 | $226.72 |
| May 2019 | $206.72 | $212.10 |
| April 2019 | $197.39 | $202.53 |
| March 2019 | $184.33 | $189.13 |
| February 2019 | $177.12 | $181.73 |
| January 2019 | $144.48 | $148.24 |
| December 2018 | $119.34 | $122.45 |
| November 2018 | $129.40 | $132.77 |
| October 2018 | $122.02 | $125.20 |
| September 2018 | $151.47 | $155.41 |
| August 2018 | $151.19 | $155.12 |
| July 2018 | $103.56 | $106.25 |
| June 2018 | $96.32 | $98.83 |
| May 2018 | $102.80 | $105.47 |
| April 2018 | $111.31 | $114.21 |
| March 2018 | $104.67 | $107.39 |
| February 2018 | $96.41 | $98.92 |
| January 2018 | $89.32 | $91.64 |
| December 2017 | $78.29 | $80.33 |
| November 2017 | $79.92 | $82 |
| October 2017 | $80.12 | $82.20 |
| September 2017 | $73.06 | $74.96 |
| August 2017 | $72.72 | $74.61 |
| July 2017 | $68.31 | $70.09 |
| June 2017 | $66.68 | $68.41 |
| May 2017 | $63.78 | $65.44 |
| April 2017 | $58.72 | $60.25 |
| March 2017 | $56.05 | $57.51 |
| February 2017 | $52.46 | $53.83 |
| January 2017 | $45.07 | $46.24 |
| December 2016 | $44.34 | $45.49 |
| November 2016 | $43.73 | $44.87 |
| October 2016 | $50.42 | $51.73 |
| September 2016 | $48.86 | $50.13 |
| August 2016 | $50.04 | $51.34 |
| July 2016 | $46.01 | $47.21 |
| June 2016 | $42.11 | $43.21 |
| May 2016 | $39.42 | $40.44 |
| April 2016 | $37.24 | $38.21 |
| March 2016 | $34.70 | $35.60 |
| February 2016 | $31.07 | $31.88 |
| January 2016 | $29.39 | $30.15 |
| December 2015 | $36.68 | $37.63 |
| November 2015 | $42.50 | $43.60 |
| October 2015 | $37.05 | $38.01 |
| September 2015 | $35 | $35.91 |
| August 2015 | $37.56 | $38.54 |
| July 2015 | $31.19 | $32 |
| June 2015 | $33.28 | $34.15 |
| May 2015 | $33.88 | $34.76 |
| April 2015 | $30.81 | $31.61 |
| March 2015 | $31.25 | $32.06 |
| February 2015 | $31.07 | $31.88 |
| January 2015 | $25.51 | $26.17 |
| December 2014 | $25.66 | $26.33 |
| November 2014 | $28.02 | $28.75 |
| October 2014 | $17.30 | $17.75 |
| September 2014 | $16.14 | $16.56 |
| August 2014 | $17.47 | $17.92 |
| July 2014 | $12.46 | $12.78 |
| June 2014 | $14.22 | $14.59 |
| May 2014 | $13.01 | $13.35 |
| April 2014 | $15.02 | $15.41 |
PAYC
Price: $134.52
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.12%
Payout Ratio: 18.12%
Payout Ratio Range:
Dividend Per Share: 1.50 USD
Earnings Per Share: 8.64 USD
P/E Ratio: 16.02
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 353700
Ebitda: 23.5 millionMarket Capitalization: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4