PAYC: Paycom Software Inc.

As of Friday, May 17th, 2024

$ 182.28

+1.21 +0.67%

Open: 181.12
High: 182.32
Low: 179.68
Volume: 420,274
Previous Close on Thursday, May 16th, 2024

$ 181.07

+3.62 +2.04%

Open: 177.82
High: 181.44
Low: 177.77
Volume: 614,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 181.12 182.32 179.68 182.28 420,274 +1.21 +0.67
2024-05-16 177.82 181.44 177.77 181.07 614,789 +3.62 +2.04
2024-05-15 176.46 177.85 172.62 177.45 672,948 +2.94 +1.68
2024-05-14 175.00 177.00 174.38 174.51 494,408 +0.43 +0.25
2024-05-13 174.21 176.66 173.80 174.08 466,106 +0.69 +0.40
2024-05-10 173.88 175.00 171.82 173.39 474,194 -0.19 -0.11
2024-05-09 171.92 174.63 171.17 173.58 520,038 +1.30 +0.75
2024-05-08 174.35 176.00 171.73 172.28 500,676 -4.19 -2.37
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 182.32
On 2024-05-17		 172.62
On 2024-05-15		 8.89 5.13 176.66
On 2024-05-13		 176.66
On 2024-05-13		 0.00 177.88
10D 182.32
On 2024-05-17		 169.73
On 2024-05-06		 10.99 6.42 178.05
On 2024-05-07		 171.17
On 2024-05-09		 -3.86 175.96
20D 194.67
On 2024-04-29		 159.00
On 2024-05-02		 -0.97 -0.53 194.67
On 2024-04-29		 159.00
On 2024-05-02		 -18.32 180.16
WTD 182.32
On 2024-05-17		 172.62
On 2024-05-15		 8.89 5.13 176.66
On 2024-05-13		 176.66
On 2024-05-13		 0.00 177.88
MTD 190.96
On 2024-05-01		 159.00
On 2024-05-02		 -5.70 -3.03 190.96
On 2024-05-01		 159.00
On 2024-05-02		 -16.74 175.68
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

104.26 +0.14 +0.13 213,701
IBB

iShares Nasdaq Biotechnology ETF

136.69 -0.60 -0.44 905,183
WELL

Welltower Inc.

101.29 +0.34 +0.34 1,913,216
ARLO

Arlo Technologies Inc.

11.91 -0.39 -3.17 1,111,748
PAYC

Paycom Software Inc.

182.28 +1.21 +0.67 420,274