PAYC: Paycom Software Inc.

As of Friday, April 19th, 2024

$ 183.25

-1.62 -0.88%

Open: 184.65
High: 187.19
Low: 183.24
Volume: 572,594
Previous Close on Thursday, April 18th, 2024

$ 184.87

-1.99 -1.06%

Open: 187.71
High: 188.58
Low: 184.44
Volume: 613,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 184.65 187.19 183.24 183.25 572,594 -1.62 -0.88
2024-04-18 187.71 188.58 184.44 184.87 613,944 -1.99 -1.06
2024-04-17 190.47 191.24 186.69 186.86 821,814 -3.29 -1.73
2024-04-16 191.56 192.16 189.61 190.15 795,439 -2.58 -1.34
2024-04-15 197.75 198.17 191.80 192.73 600,984 -5.27 -2.66
2024-04-12 203.02 203.02 197.75 198.00 758,331 -6.52 -3.19
2024-04-11 205.34 205.34 199.73 204.52 521,444 +1.21 +0.60
2024-04-10 203.54 203.79 199.58 203.31 1,152,741 -4.51 -2.17
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 198.17
On 2024-04-15		 183.24
On 2024-04-19		 -14.75 -7.45 198.17
On 2024-04-15		 183.24
On 2024-04-19		 -7.53 187.57
10D 207.99
On 2024-04-09		 183.24
On 2024-04-19		 -15.04 -7.58 207.99
On 2024-04-09		 183.24
On 2024-04-19		 -11.90 195.34
20D 207.99
On 2024-04-09		 183.24
On 2024-04-19		 -10.28 -5.31 207.99
On 2024-04-09		 183.24
On 2024-04-19		 -11.90 195.74
WTD 198.17
On 2024-04-15		 183.24
On 2024-04-19		 -14.75 -7.45 198.17
On 2024-04-15		 183.24
On 2024-04-19		 -7.53 187.57
MTD 207.99
On 2024-04-09		 183.24
On 2024-04-19		 -15.76 -7.92 207.99
On 2024-04-09		 183.24
On 2024-04-19		 -11.90 196.28
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

183.25 -1.62 -0.88 572,594