PAYC: Paycom Software Inc.

As of Friday, November 6th, 2026

$ 237.32

-12.70 -5.08%

Open: 243.69
High: 246.05
Low: 235.83
Volume: 1,201,177
Previous Close on Thursday, November 5th, 2026

$ 250.02

+0.02 +0.01%

Open: 247.00
High: 265.36
Low: 233.01
Volume: 1,713,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 243.69 246.05 235.83 237.32 1,201,177 -12.70 -5.08
2026-11-05 247.00 265.36 233.01 250.02 1,713,889 +0.02 +0.01
2026-11-04 266.43 273.07 265.33 250.00 1,061,498 -12.99 -4.94
2026-11-03 262.58 268.66 259.87 262.99 652,666 -3.05 -1.15
2026-11-02 262.71 272.98 260.92 266.04 807,176 +1.84 +0.70
2026-10-30 263.00 266.40 259.41 264.20 668,642 +3.54 +1.36
2026-10-29 260.20 262.97 257.65 260.66 376,262 -2.13 -0.81
2026-10-28 260.60 264.36 255.67 262.79 372,695 +0.85 +0.32
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 273.07
On 2026-11-04		 233.01
On 2026-11-05		 -26.88 -10.17 273.07
On 2026-11-04		 233.01
On 2026-11-05		 -14.67 253.27
10D 274.94
On 2026-10-26		 233.01
On 2026-11-05		 -37.27 -13.57 274.94
On 2026-10-26		 233.01
On 2026-11-05		 -15.25 258.42
20D 275.22
On 2026-10-23		 233.01
On 2026-11-05		 5.10 2.20 275.22
On 2026-10-23		 233.01
On 2026-11-05		 -15.34 256.15
WTD 273.07
On 2026-11-04		 233.01
On 2026-11-05		 -26.88 -10.17 273.07
On 2026-11-04		 233.01
On 2026-11-05		 -14.67 253.27
MTD 273.07
On 2026-11-04		 233.01
On 2026-11-05		 -26.88 -10.17 273.07
On 2026-11-04		 233.01
On 2026-11-05		 -14.67 253.27
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

119.52 +5.50 +4.82 2,140,292
IWN

iShares Russell 2000 Value ETF

210.70 -0.37 -0.18 606,222
AGIO

Agios Pharmaceuticals Inc.

29.41 +1.14 +4.03 1,280,036
PMT

PennyMac Mortgage Investment Trust

7.85 -0.38 -4.62 2,550,314
PAYC

Paycom Software Inc.

237.32 -12.70 -5.08 1,201,177