Paycom Software, Inc. - Price History
Monthly price history for PAYC (Paycom Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $171.29 | $171.29 |
| April 2024 | $187.98 | $187.98 |
| March 2024 | $199.01 | $199.01 |
| February 2024 | $182.02 | $182.39 |
| January 2024 | $189.85 | $190.24 |
| December 2023 | $206.30 | $206.72 |
| November 2023 | $181.29 | $181.66 |
| October 2023 | $243.95 | $244.97 |
| September 2023 | $258.19 | $259.27 |
| August 2023 | $293.61 | $294.84 |
| July 2023 | $366.74 | $368.76 |
| June 2023 | $319.48 | $321.24 |
| May 2023 | $278.60 | $280.13 |
| April 2023 | $288.39 | $290.37 |
| March 2023 | $301.94 | $304.01 |
| February 2023 | $287.09 | $289.06 |
| January 2023 | $321.73 | $323.94 |
| December 2022 | $308.20 | $310.31 |
| November 2022 | $336.79 | $339.10 |
| October 2022 | $343.64 | $346 |
| September 2022 | $327.74 | $329.99 |
| August 2022 | $348.81 | $351.20 |
| July 2022 | $328.24 | $330.49 |
| June 2022 | $278.21 | $280.12 |
| May 2022 | $282.40 | $284.34 |
| April 2022 | $279.55 | $281.47 |
| March 2022 | $344.02 | $346.38 |
| February 2022 | $336.90 | $339.21 |
| January 2022 | $333.02 | $335.30 |
| December 2021 | $412.36 | $415.19 |
| November 2021 | $434.50 | $437.48 |
| October 2021 | $544.12 | $547.85 |
| September 2021 | $492.37 | $495.75 |
| August 2021 | $485.57 | $488.90 |
| July 2021 | $397.28 | $400 |
| June 2021 | $360.99 | $363.47 |
| May 2021 | $327.35 | $329.60 |
| April 2021 | $381.79 | $384.41 |
| March 2021 | $367.54 | $370.06 |
| February 2021 | $371.69 | $374.24 |
| January 2021 | $377.15 | $379.74 |
| December 2020 | $449.17 | $452.25 |
| November 2020 | $414.24 | $417.08 |
| October 2020 | $361.61 | $364.09 |
| September 2020 | $309.18 | $311.30 |
| August 2020 | $297.42 | $299.46 |
| July 2020 | $282.43 | $284.37 |
| June 2020 | $307.62 | $309.73 |
| May 2020 | $295.20 | $297.23 |
| April 2020 | $259.24 | $261.02 |
| March 2020 | $200.63 | $202.01 |
| February 2020 | $280.72 | $282.65 |
| January 2020 | $315.99 | $318.16 |
| December 2019 | $262.96 | $264.76 |
| November 2019 | $274.92 | $276.81 |
| October 2019 | $210.09 | $211.53 |
| September 2019 | $208.06 | $209.49 |
| August 2019 | $248.42 | $250.12 |
| July 2019 | $239.11 | $240.75 |
| June 2019 | $225.18 | $226.72 |
| May 2019 | $210.66 | $212.10 |
| April 2019 | $201.15 | $202.53 |
| March 2019 | $187.84 | $189.13 |
| February 2019 | $180.49 | $181.73 |
| January 2019 | $147.23 | $148.24 |
| December 2018 | $121.62 | $122.45 |
| November 2018 | $131.86 | $132.77 |
| October 2018 | $124.35 | $125.20 |
| September 2018 | $154.35 | $155.41 |
| August 2018 | $154.06 | $155.12 |
| July 2018 | $105.53 | $106.25 |
| June 2018 | $98.16 | $98.83 |
| May 2018 | $104.75 | $105.47 |
| April 2018 | $113.43 | $114.21 |
| March 2018 | $106.66 | $107.39 |
| February 2018 | $98.25 | $98.92 |
| January 2018 | $91.02 | $91.64 |
| December 2017 | $79.78 | $80.33 |
| November 2017 | $81.44 | $82 |
| October 2017 | $81.64 | $82.20 |
| September 2017 | $74.45 | $74.96 |
| August 2017 | $74.10 | $74.61 |
| July 2017 | $69.61 | $70.09 |
| June 2017 | $67.94 | $68.41 |
| May 2017 | $64.99 | $65.44 |
| April 2017 | $59.84 | $60.25 |
| March 2017 | $57.12 | $57.51 |
| February 2017 | $53.46 | $53.83 |
| January 2017 | $45.92 | $46.24 |
| December 2016 | $45.18 | $45.49 |
| November 2016 | $44.56 | $44.87 |
| October 2016 | $51.38 | $51.73 |
| September 2016 | $49.79 | $50.13 |
| August 2016 | $50.99 | $51.34 |
| July 2016 | $46.89 | $47.21 |
| June 2016 | $42.92 | $43.21 |
| May 2016 | $40.16 | $40.44 |
| April 2016 | $37.95 | $38.21 |
| March 2016 | $35.36 | $35.60 |
| February 2016 | $31.66 | $31.88 |
| January 2016 | $29.94 | $30.15 |
| December 2015 | $37.37 | $37.63 |
| November 2015 | $43.30 | $43.60 |
| October 2015 | $37.75 | $38.01 |
| September 2015 | $35.66 | $35.91 |
| August 2015 | $38.28 | $38.54 |
| July 2015 | $31.78 | $32 |
| June 2015 | $33.92 | $34.15 |
| May 2015 | $34.52 | $34.76 |
| April 2015 | $31.40 | $31.61 |
| March 2015 | $31.84 | $32.06 |
| February 2015 | $31.66 | $31.88 |
| January 2015 | $25.99 | $26.17 |
| December 2014 | $26.15 | $26.33 |
| November 2014 | $28.55 | $28.75 |
| October 2014 | $17.63 | $17.75 |
| September 2014 | $16.45 | $16.56 |
| August 2014 | $17.80 | $17.92 |
| July 2014 | $12.69 | $12.78 |
| June 2014 | $14.49 | $14.59 |
| May 2014 | $13.26 | $13.35 |
| April 2014 | $15.30 | $15.41 |
PAYC
Price: $171.29
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 25.51%
Payout Ratio Range:
Dividend Per Share: 1.50 USD
Earnings Per Share: 5.88 USD
P/E Ratio: 31.77
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 353700
Ebitda: 23.5 millionMarket Capitalization: 11.7 billion
Years Paying Dividends: 2