PAYC: Paycom Software Inc.

As of Monday, May 6th, 2024

$ 174.44

+3.15 +1.84%

Open: 172.48
High: 175.30
Low: 169.73
Volume: 733,554
Previous Close on Friday, May 3rd, 2024

$ 171.29

+4.57 +2.74%

Open: 172.80
High: 176.03
Low: 167.51
Volume: 1,188,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 172.48 175.30 169.73 174.44 733,554 +3.15 +1.84
2024-05-03 172.80 176.03 167.51 171.29 1,188,130 +4.57 +2.74
2024-05-02 180.00 180.60 159.00 166.72 2,742,567 -19.52 -10.48
2024-05-01 187.61 190.96 185.88 186.24 1,279,974 -1.74 -0.93
2024-04-30 191.39 193.55 187.98 187.98 883,593 -5.21 -2.70
2024-04-29 189.03 194.67 189.03 193.19 757,777 +4.30 +2.28
2024-04-26 187.82 191.75 187.82 188.89 674,810 +2.31 +1.24
2024-04-25 185.49 186.89 183.68 186.58 843,457 -1.33 -0.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.55
On 2024-04-30		 159.00
On 2024-05-02		 -18.75 -9.71 193.55
On 2024-04-30		 159.00
On 2024-05-02		 -17.85 177.33
10D 194.67
On 2024-04-29		 159.00
On 2024-05-02		 -12.27 -6.57 194.67
On 2024-04-29		 159.00
On 2024-05-02		 -18.32 183.13
20D 207.99
On 2024-04-09		 159.00
On 2024-05-02		 -27.42 -13.58 207.99
On 2024-04-09		 159.00
On 2024-05-02		 -23.55 188.48
WTD 175.30
On 2024-05-06		 169.73
On 2024-05-06		 3.15 1.84 -- -- -- 174.44
MTD 190.96
On 2024-05-01		 159.00
On 2024-05-02		 -13.54 -7.20 190.96
On 2024-05-01		 159.00
On 2024-05-02		 -16.74 174.67
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

174.44 +3.15 +1.84 733,554