Paycom Software - 9 Year Stock Price History | PAYC
Historical daily share price chart and data for Paycom Software since 2014 adjusted for splits and dividends. The latest closing stock price for Paycom Software as of September 26, 2023 is 253.60.
- The all-time high Paycom Software stock closing price was 551.77 on November 02, 2021.
- The Paycom Software 52-week high stock price is 374.04, which is 47.5% above the current share price.
- The Paycom Software 52-week low stock price is 252.12, which is 0.6% below the current share price.
- The average Paycom Software stock price for the last 52 weeks is 306.69.
| Paycom Software Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2023 | 300.3748 | 303.8261 | 370.2951 | 253.6000 | 253.6000 | -18.06% |
| 2022 | 323.6649 | 403.8714 | 403.8714 | 259.2840 | 309.4911 | -25.26% |
| 2021 | 416.3530 | 426.6013 | 551.7701 | 304.6838 | 414.0943 | -8.19% |
| 2020 | 307.3264 | 271.0827 | 463.9026 | 164.5746 | 451.0565 | 70.82% |
| 2019 | 209.5581 | 119.3841 | 278.9220 | 116.1926 | 264.0613 | 116.22% |
| 2018 | 116.4338 | 80.2277 | 162.8890 | 80.2277 | 122.1269 | 52.43% |
| 2017 | 66.8249 | 46.3474 | 85.3641 | 43.8141 | 80.1180 | 76.59% |
| 2016 | 41.3848 | 35.8751 | 52.3016 | 22.4406 | 45.3700 | 20.89% |
| 2015 | 35.1330 | 25.9912 | 45.6093 | 23.1188 | 37.5307 | 42.92% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $15.334B | $1.375B |
| Paycom Software, Inc. is a provider of cloud-based human capital management (HCM) software as a service solution for integrated software for both employee records and talent management processes. The company offers analytics that manages the complete employment life cycle from recruitment to retirement. Its human resource services include retirement services administration, workers' compensation administration, employee benefit solutions, professional employer organization and other administrative services for businesses. Paycom's HCM solution offers a full suite of applications that generally falls within the following categories, namely talent acquisition, time and labor management, payroll, talent management and HR management. Its HCM software streamlines and automates many of the day-to-day record-keeping processes and provides a framework for HR staff to manage benefits administration and payroll, and map out succession planning and documents. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Meta Platforms (META) | United States | $769.272B | 28.44 |
| Palo Alto Networks (PANW) | United States | $69.986B | 138.29 |
| PayPal Holdings (PYPL) | United States | $64.707B | 16.51 |
| Workday (WDAY) | United States | $60.061B | 509.42 |
| Atlassian (TEAM) | United States | $49.263B | 0.00 |
| Snowflake (SNOW) | United States | $48.482B | 0.00 |
| Fortinet (FTNT) | United States | $45.102B | 45.58 |
| CrowdStrike (CRWD) | United States | $38.321B | 0.00 |
| Veeva Systems (VEEV) | United States | $32.033B | 78.50 |
| Datadog (DDOG) | United States | $28.135B | 0.00 |
| Splunk (SPLK) | United States | $24.426B | 1040.36 |
| HubSpot (HUBS) | United States | $23.419B | 0.00 |
| MongoDB (MDB) | United States | $23.208B | 0.00 |
| Sea (SE) | Singapore | $22.675B | 102.95 |
| Zoom Video Communications (ZM) | United States | $20.555B | 97.57 |
| Cloudflare (NET) | United States | $18.944B | 0.00 |
| Pinterest (PINS) | United States | $17.360B | 0.00 |
| Topicus (TOITF) | Canada | $13.969B | 90.38 |
| Bentley Systems (BSY) | United States | $13.695B | 72.13 |
| Snap (SNAP) | United States | $13.534B | 0.00 |
| Aspen Technology (AZPN) | United States | $12.792B | 42.36 |
| Samsara (IOT) | United States | $12.593B | 0.00 |
| Unity Software (U) | United States | $11.676B | 0.00 |
| Nice (NICE) | Israel | $10.604B | 28.24 |
| Twilio (TWLO) | United States | $10.555B | 0.00 |
| BILL Holdings (BILL) | United States | $10.438B | 0.00 |
| Ceridian HCM (CDAY) | United States | $10.305B | 827.75 |
| Paylocity Holding (PCTY) | United States | $9.918B | 62.89 |
| Toast (TOST) | United States | $9.882B | 0.00 |
| F5 (FFIV) | United States | $9.229B | 20.39 |
| Monday (MNDY) | Israel | $6.657B | 0.00 |
| GitLab (GTLB) | United States | $6.521B | 0.00 |
| AppFolio (APPF) | United States | $6.175B | 0.00 |
| New Relic (NEWR) | United States | $6.011B | 0.00 |
| Informatica (INFA) | United States | $5.731B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $5.505B | 133.36 |
| Freshworks (FRSH) | United States | $5.496B | 0.00 |
| Workiva (WK) | United States | $5.303B | 0.00 |
| Smartsheet (SMAR) | United States | $5.213B | 0.00 |
| Tenable Holdings (TENB) | United States | $5.071B | 0.00 |
| Clarivate (CLVT) | United Kingdom | $4.754B | 10.19 |
| Clearwater Analytics Holdings (CWAN) | United States | $4.708B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $4.590B | 91.40 |
| Five9 (FIVN) | United States | $4.572B | 0.00 |
| HashiCorp (HCP) | United States | $4.361B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $4.161B | 0.00 |
| Alight (ALIT) | United States | $4.051B | 22.72 |
| Paycor HCM (PYCR) | United States | $3.877B | 437.80 |
| Asana (ASAN) | United States | $3.743B | 0.00 |
| Box (BOX) | United States | $3.538B | 204.67 |
| Vertex (VERX) | United States | $3.343B | 219.80 |
| NCino (NCNO) | United States | $3.269B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $3.225B | 19.85 |
| BlackLine (BL) | United States | $3.220B | 0.00 |
| Appian (APPN) | United States | $3.100B | 0.00 |
| Evolent Health (EVH) | United States | $3.036B | 41.25 |
| Ziff Davis (ZD) | United States | $3.004B | 11.47 |
| EngageSmart (ESMT) | United States | $2.959B | 110.50 |
| Calix (CALX) | United States | $2.955B | 67.51 |
| Rapid7 (RPD) | United States | $2.779B | 0.00 |
| JFrog (FROG) | United States | $2.580B | 0.00 |
| Alteryx (AYX) | United States | $2.578B | 0.00 |
| Getty Images Holdings (GETY) | United States | $2.497B | 0.00 |
| Fastly (FSLY) | United States | $2.296B | 0.00 |
| Intapp (INTA) | United States | $2.093B | 0.00 |
| ForgeRock (FORG) | United States | $2.069B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.056B | 85.70 |
| PagerDuty (PD) | United States | $2.036B | 0.00 |
| Bumble (BMBL) | United States | $2.019B | 42.26 |
| EverCommerce (EVCM) | United States | $1.848B | 0.00 |
| Rumble (RUM) | United States | $1.841B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $1.811B | 0.00 |
| Alkami Technology (ALKT) | United States | $1.651B | 0.00 |
| SolarWinds (SWI) | United States | $1.551B | 23.55 |
| ODDITY Tech (ODD) | Israel | $1.533B | 0.00 |
| Diebold Nixdorf (DBD) | $1.442B | 0.00 | |
| E2open Parent Holdings (ETWO) | United States | $1.416B | 20.30 |
| Udemy (UDMY) | United States | $1.349B | 0.00 |
| Compass (COMP) | United States | $1.333B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.319B | 0.00 |
| Hello Group (MOMO) | China | $1.317B | 5.43 |
| Docebo (DCBO) | Canada | $1.214B | 115.09 |
| Kingsoft Cloud Holdings (KC) | China | $1.208B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.145B | 0.00 |
| Zuora (ZUO) | United States | $1.124B | 0.00 |
| Enfusion (ENFN) | United States | $1.071B | 96.44 |
| Chegg (CHGG) | United States | $1.019B | 49.11 |
| Magnite (MGNI) | United States | $1.007B | 73.50 |
| Grindr (GRND) | United States | $0.994B | 0.00 |
| Arlo Technologies (ARLO) | United States | $0.969B | 0.00 |
| Olo (OLO) | United States | $0.968B | 0.00 |
| Model N (MODN) | United States | $0.927B | 0.00 |
| Everbridge (EVBG) | United States | $0.914B | 0.00 |
| VTEX (VTEX) | United Kingdom | $0.900B | 0.00 |
| Couchbase (BASE) | United States | $0.798B | 0.00 |
| Yalla Group (YALA) | $0.771B | 9.88 | |
| Arco Platform (ARCE) | Brazil | $0.769B | 0.00 |
| Tuya (TUYA) | China | $0.768B | 0.00 |
| Radware (RDWR) | Israel | $0.716B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.708B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.702B | 23.93 |
| Riskified (RSKD) | Israel | $0.689B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.678B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.628B | 7.09 |
| PubMatic (PUBM) | $0.602B | 44.62 | |
| Digital Turbine (APPS) | United States | $0.596B | 9.72 |
| Consensus Cloud Solutions (CCSI) | United States | $0.472B | 6.49 |
| ONESPAN INC (OSPN) | United States | $0.427B | 0.00 |
| CS Disco (LAW) | United States | $0.387B | 0.00 |
| Domo (DOMO) | United States | $0.350B | 0.00 |
| Materialise (MTLS) | Belgium | $0.315B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.301B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.296B | 0.00 |
| Jiayin Group (JFIN) | China | $0.280B | 1.41 |
| Blend Labs (BLND) | United States | $0.273B | 0.00 |
| ON24 (ONTF) | United States | $0.269B | 0.00 |
| Kaltura (KLTR) | United States | $0.248B | 0.00 |
| Arteris (AIP) | United States | $0.218B | 0.00 |
| Backblaze (BLZE) | United States | $0.196B | 0.00 |
| Rimini Street (RMNI) | United States | $0.192B | 5.84 |
| EGain (EGAN) | United States | $0.188B | 85.43 |
| Rekor Systems (REKR) | United States | $0.188B | 0.00 |
| Edgio (EGIO) | United States | $0.185B | 0.00 |
| 2U (TWOU) | United States | $0.184B | 0.00 |
| Innovid (CTV) | Israel | $0.163B | 0.00 |
| Semantix (STIX) | Brazil | $0.141B | 0.00 |
| MiX Telematics (MIXT) | United States | $0.137B | 14.84 |
| D-Wave Quantum (QBTS) | Canada | $0.137B | 0.00 |
| TIAN GE INTERAC (TGRVF) | China | $0.137B | 0.00 |
| Upland Software (UPLD) | United States | $0.136B | 7.07 |
| ZeroFox Holdings (ZFOX) | United States | $0.115B | 0.00 |
| Social Leverage Acquisition Corp I (SLAC) | United States | $0.104B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.092B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.089B | 0.00 |
| Innovative Beverages (QUBT) | United States | $0.080B | 0.00 |
| Porch (PRCH) | United States | $0.076B | 0.00 |
| SurgePays (SURG) | United States | $0.067B | 5.57 |
| Audioeye (AEYE) | United States | $0.058B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.055B | 0.00 |
| KOREs (KORE) | United States | $0.050B | 0.00 |
| ARB IOT Group (ARBB) | $0.050B | 0.00 | |
| GAN (GAN) | United States | $0.048B | 0.00 |
| Inseego (INSG) | United States | $0.045B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.48 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.033B | 0.00 |
| MariaDB (MRDB) | United States | $0.032B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.030B | 0.00 |
| CISO Global (CISO) | United States | $0.026B | 0.00 |
| Phunware (PHUN) | United States | $0.025B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.020B | 0.00 |
| Moatable (MTBL) | United States | $0.019B | 0.00 |
| Aurora Mobile (JG) | China | $0.017B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.015B | 0.00 |
| Near Intelligence (NIR) | United States | $0.014B | 0.00 |
| WeTrade Group (WETG) | China | $0.013B | 0.00 |
| OMNIQ (OMQS) | United States | $0.013B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.012B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.011B | 0.00 |
| Sonic Foundry (SOFO) | United States | $0.009B | 0.00 |
| Locafy (LCFY) | Australia | $0.007B | 0.00 |
| DatChat (DATS) | United States | $0.006B | 0.00 |
| Amesite (AMST) | United States | $0.006B | 0.00 |
| Nogin (NOGN) | United States | $0.006B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.005B | 0.00 |
| WaveDancer (WAVD) | United States | $0.005B | 0.00 |
| Verb Technology (VERB) | United States | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.003B | 0.00 |
| Versus Systems (VS) | Canada | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| Sigma Additive Solutions (SASI) | United States | $0.002B | 0.00 |
| Powerbridge Technologies (PBTS) | China | $0.001B | 0.00 |
| Oblong (OBLG) | United States | $0.001B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 18.81 |
| Perfect (PERF) | Taiwan | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| WalkMe (WKME) | Israel | $0.000B | 0.00 |
