Powered by

Powered by Portfolio Grader

Paycom Software Inc (PAYC)

178.93 1.89 (1.07%) 16:04 EST
PAYC Stock Quote Delayed 15 Minutes

  • PAYC Stock Chart

  • Historical PAYC Prices

  
Dividend & Yield:       N/A (N/A)
P/E:       142.01
Market Cap:       10.57B
EPS:       1.26
Volume:       480,159
Day's Range:       176.00 - 180.88
52wk Range:       93.00 - 182.55
Quotes delayed at least 20 mins.
Historical Data for PAYC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/21/19 176.50 180.88 176.00 480,159 178.93 1.89   1.07%
02/20/19 179.38 182.55 175.85 801,381 177.04 -2.52   -1.40%
02/19/19 181.20 182.41 179.43 657,043 179.56 -2.91   -1.59%
02/15/19 179.28 182.52 177.65 728,200 182.47 4.09   2.29%
02/14/19 172.09 178.68 172.09 1,184,209 178.38 5.32   3.07%
02/13/19 174.00 175.28 172.01 613,285 173.06 -0.28   -0.16%
02/12/19 174.08 174.69 171.88 716,073 173.34 1.13   0.66%
02/11/19 176.52 177.36 170.07 1,128,710 172.21 -3.75   -2.13%
02/08/19 166.77 176.20 165.98 962,300 175.96 7.79   4.63%
02/07/19 166.45 172.46 165.12 1,268,947 168.17 -0.97   -0.57%
02/06/19 170.00 179.22 166.41 2,738,750 169.14 12.18   7.76%
02/05/19 156.99 158.06 154.57 1,020,348 156.96 1.00   0.64%
02/04/19 155.21 156.88 153.45 862,459 155.96 5.11   3.39%
02/01/19 148.05 150.88 147.39 539,700 150.85 2.61   1.76%
01/31/19 145.92 149.28 145.92 454,367 148.24 2.68   1.84%
01/30/19 143.17 146.12 142.33 349,879 145.56 3.89   2.75%
01/29/19 144.52 145.28 141.36 900,782 141.67 -2.33   -1.62%
01/28/19 141.00 144.06 139.43 634,903 144.00 0.95   0.66%
01/25/19 140.00 143.12 139.10 528,600 143.05 4.56   3.29%
01/24/19 137.68 138.53 135.15 667,845 138.49 1.47   1.07%
01/23/19 138.19 140.01 136.62 498,632 137.02 0.48   0.35%
01/22/19 135.10 137.15 134.50 785,377 136.54 0.30   0.22%
01/18/19 134.12 137.39 133.26 627,300 136.24 4.02   3.04%
01/17/19 131.01 133.43 130.10 276,752 132.22 0.84   0.64%
01/16/19 131.88 133.48 130.10 293,443 131.38 0.61   0.47%
01/15/19 125.23 131.00 125.23 564,866 130.77 6.20   4.98%
01/14/19 125.68 126.14 123.73 499,170 124.57 -2.73   -2.14%
01/11/19 127.88 128.93 127.04 276,100 127.30 -1.31   -1.02%
01/10/19 127.10 129.45 126.82 302,912 128.61 0.14   0.11%
01/09/19 128.12 129.75 126.99 410,102 128.47 1.33   1.05%
01/08/19 126.16 128.06 123.36 488,132 127.14 3.03   2.44%
01/07/19 122.09 124.87 121.96 634,826 124.11 3.09   2.55%
01/04/19 118.95 124.13 117.61 586,100 121.02 4.52   3.88%
01/03/19 117.87 119.54 115.03 728,666 116.50 -3.20   -2.67%
01/02/19 119.88 121.80 118.33 596,913 119.70 -2.75   -2.25%
12/31/18 122.57 123.33 120.81 597,800 122.45 1.21   1.00%
12/28/18 122.66 123.83 119.15 336,300 121.24 -0.51   -0.42%
12/27/18 117.85 121.84 116.50 395,574 121.75 1.53   1.27%
12/26/18 111.93 120.48 111.93 486,718 120.22 8.68   7.78%
12/24/18 113.61 116.22 111.48 541,700 111.54 -3.47   -3.02%
12/21/18 119.86 120.86 114.65 840,300 115.01 -4.55   -3.81%
12/20/18 122.62 124.75 115.02 764,512 119.56 -4.09   -3.31%
12/19/18 125.40 127.64 121.40 400,896 123.65 -1.22   -0.98%
12/18/18 125.14 126.27 123.70 435,042 124.87 1.52   1.23%
12/17/18 129.00 129.28 122.51 637,509 123.35 -7.27   -5.57%
12/14/18 131.02 132.87 129.64 575,500 130.62 -2.74   -2.05%
12/13/18 135.53 136.68 132.00 441,474 133.36 -1.23   -0.91%
12/12/18 134.50 137.21 134.05 489,371 134.59 2.97   2.26%
12/11/18 133.90 134.84 129.61 709,549 131.62 -0.10   -0.08%
12/10/18 128.61 133.10 128.00 600,365 131.72 2.08   1.60%
12/07/18 133.38 135.02 127.56 708,600 129.64 -3.93   -2.94%
12/06/18 127.44 134.15 124.77 643,690 133.57 2.57   1.96%
12/04/18 133.54 136.43 130.17 553,300 131.00 -3.73   -2.77%
Download Data To Spreadsheet
Paycom Software Inc (PAYC) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Paycom Software Inc Stock Analysis

Rating: Strong Buy

Total Grade: A

Analysis Breakdown

PAYC Stock Grade: A
Fundamental Grade: B
Quantitative Grade: A
PAYC Earnings
Earnings Growth: A
Earnings Momentum: D
Earnings Surprises: B
Analyst Earnings Revisions: D
PAYC Financial Information
Sales Growth: A
Operating Margin Growth: A
Cash Flow: C
Return on Equity: A

Paycom Software Inc Stock: Weekly View

This Week: A
Last Week: A
Two Weeks Ago: A
Get Full Report