PAYC: Paycom Software Inc.

As of Wednesday, May 14th, 2025

$ 257.22

-2.99 -1.15%

Open: 259.35
High: 260.07
Low: 255.34
Volume: 696,614
Previous Close on Tuesday, May 13th, 2025

$ 260.21

+1.83 +0.71%

Open: 258.00
High: 261.64
Low: 257.55
Volume: 533,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 259.35 260.07 255.34 257.22 696,614 -2.99 -1.15
2025-05-13 258.00 261.64 257.55 260.21 533,528 +1.83 +0.71
2025-05-12 259.73 260.00 252.18 258.38 952,275 +5.68 +2.25
2025-05-09 249.04 255.12 247.76 252.70 730,359 +3.35 +1.34
2025-05-08 243.00 254.48 233.00 249.35 1,498,405 +20.68 +9.04
2025-05-07 228.19 228.90 223.36 228.67 748,351 +0.88 +0.39
2025-05-06 224.74 228.77 224.23 227.79 575,812 +0.51 +0.22
2025-05-05 225.31 230.42 225.31 227.28 459,830 -0.09 -0.04
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 261.64
On 2025-05-13		 233.00
On 2025-05-08		 28.55 12.49 261.64
On 2025-05-13		 255.34
On 2025-05-14		 -2.41 255.57
10D 261.64
On 2025-05-13		 223.36
On 2025-05-07		 30.83 13.62 231.40
On 2025-05-02		 223.36
On 2025-05-07		 -3.48 241.61
20D 261.64
On 2025-05-13		 201.71
On 2025-04-21		 37.93 17.30 219.31
On 2025-04-16		 201.71
On 2025-04-21		 -8.03 231.02
WTD 261.64
On 2025-05-13		 252.18
On 2025-05-12		 4.52 1.79 261.64
On 2025-05-13		 255.34
On 2025-05-14		 -2.41 258.60
MTD 261.64
On 2025-05-13		 223.36
On 2025-05-07		 30.83 13.62 231.40
On 2025-05-02		 223.36
On 2025-05-07		 -3.48 241.61
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

257.22 -2.99 -1.15 696,614