PAYC: Paycom Software Inc.

As of Friday, February 6th, 2026

$ 130.97

-0.62 -0.47%

Open: 131.87
High: 134.29
Low: 127.79
Volume: 1,898,444
Previous Close on Thursday, February 5th, 2026

$ 131.59

+1.75 +1.35%

Open: 131.15
High: 134.47
Low: 129.07
Volume: 1,640,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 131.87 134.29 127.79 130.97 1,898,444 -0.62 -0.47
2026-02-05 131.15 134.47 129.07 131.59 1,640,443 +1.75 +1.35
2026-02-04 123.45 130.59 122.62 129.84 1,915,792 +5.51 +4.43
2026-02-03 130.33 131.97 124.08 124.33 1,912,359 -8.98 -6.74
2026-02-02 136.98 137.99 132.99 133.31 930,665 -1.44 -1.07
2026-01-30 134.59 136.23 132.80 134.75 1,335,609 +0.41 +0.31
2026-01-29 136.89 139.65 132.13 134.34 2,283,231 -5.31 -3.80
2026-01-28 142.20 143.67 139.43 139.65 1,229,120 -2.54 -1.79
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 137.99
On 2026-02-02		 122.62
On 2026-02-04		 -3.78 -2.81 137.99
On 2026-02-02		 122.62
On 2026-02-04		 -11.14 130.01
10D 151.00
On 2026-01-26		 122.62
On 2026-02-04		 -21.32 -14.00 151.00
On 2026-01-26		 122.62
On 2026-02-04		 -18.80 134.84
20D 159.30
On 2026-01-12		 122.62
On 2026-02-04		 -26.83 -17.00 159.30
On 2026-01-12		 122.62
On 2026-02-04		 -23.03 143.97
WTD 137.99
On 2026-02-02		 122.62
On 2026-02-04		 -3.78 -2.81 137.99
On 2026-02-02		 122.62
On 2026-02-04		 -11.14 130.01
MTD 137.99
On 2026-02-02		 122.62
On 2026-02-04		 -3.78 -2.81 137.99
On 2026-02-02		 122.62
On 2026-02-04		 -11.14 130.01
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

130.97 -0.62 -0.47 1,898,444