PAYC: Paycom Software Inc.

As of Thursday, July 3rd, 2025

$ 233.07

+4.94 +2.17%

Open: 229.15
High: 233.40
Low: 227.99
Volume: 369,620
Previous Close on Wednesday, July 2nd, 2025

$ 228.13

-5.67 -2.43%

Open: 233.78
High: 235.31
Low: 222.20
Volume: 654,199

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 229.15 233.40 227.99 233.07 369,620 +4.94 +2.17
2025-07-02 233.78 235.31 222.20 228.13 654,199 -5.67 -2.43
2025-07-01 230.10 235.79 228.41 233.80 913,138 +2.40 +1.04
2025-06-30 228.35 231.62 227.14 231.40 605,434 +4.17 +1.84
2025-06-27 225.80 228.59 224.03 227.23 590,049 +1.77 +0.79
2025-06-26 223.95 227.28 221.15 225.46 853,395 +2.67 +1.20
2025-06-25 234.72 235.36 222.21 222.79 901,141 -12.26 -5.22
2025-06-24 235.00 235.46 230.65 235.05 547,317 +2.08 +0.89
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 235.79
On 2025-07-01		 222.20
On 2025-07-02		 7.61 3.38 235.79
On 2025-07-01		 222.20
On 2025-07-02		 -5.76 230.73
10D 235.79
On 2025-07-01		 221.15
On 2025-06-26		 0.25 0.11 235.46
On 2025-06-24		 221.15
On 2025-06-26		 -6.08 230.21
20D 267.76
On 2025-06-05		 221.15
On 2025-06-26		 -31.73 -11.98 267.76
On 2025-06-05		 221.15
On 2025-06-26		 -17.41 240.64
WTD 235.79
On 2025-07-01		 222.20
On 2025-07-02		 5.84 2.57 235.79
On 2025-07-01		 222.20
On 2025-07-02		 -5.76 231.60
MTD 235.79
On 2025-07-01		 222.20
On 2025-07-02		 1.67 0.72 235.79
On 2025-07-01		 222.20
On 2025-07-02		 -5.76 231.67
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

233.07 +4.94 +2.17 369,620