PAYC: Paycom Software Inc.

As of Friday, October 24th, 2025

$ 199.51

-0.74 -0.37%

Open: 202.10
High: 202.22
Low: 199.41
Volume: 436,421
Previous Close on Thursday, October 23rd, 2025

$ 200.25

-2.10 -1.04%

Open: 201.96
High: 203.47
Low: 200.00
Volume: 481,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 202.10 202.22 199.41 199.51 436,421 -0.74 -0.37
2025-10-23 201.96 203.47 200.00 200.25 481,955 -2.10 -1.04
2025-10-22 206.08 206.49 202.18 202.35 374,580 -4.51 -2.18
2025-10-21 201.09 207.33 200.42 206.86 510,680 +5.77 +2.87
2025-10-20 200.69 203.24 200.00 201.09 432,284 +0.40 +0.20
2025-10-17 200.28 202.43 198.13 200.69 449,667 +0.20 +0.10
2025-10-16 200.48 201.57 198.51 200.49 645,875 +0.99 +0.50
2025-10-15 202.05 202.57 199.50 199.50 531,777 -1.03 -0.51
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 207.33
On 2025-10-21		 199.41
On 2025-10-24		 -1.18 -0.59 207.33
On 2025-10-21		 199.41
On 2025-10-24		 -3.82 202.01
10D 207.33
On 2025-10-21		 197.73
On 2025-10-13		 -0.31 -0.16 207.33
On 2025-10-21		 199.41
On 2025-10-24		 -3.82 201.26
20D 218.75
On 2025-09-29		 197.73
On 2025-10-13		 -18.00 -8.28 218.75
On 2025-09-29		 197.73
On 2025-10-13		 -9.61 202.64
WTD 207.33
On 2025-10-21		 199.41
On 2025-10-24		 -1.18 -0.59 207.33
On 2025-10-21		 199.41
On 2025-10-24		 -3.82 202.01
MTD 208.50
On 2025-10-01		 197.73
On 2025-10-13		 -8.63 -4.15 208.50
On 2025-10-01		 197.73
On 2025-10-13		 -5.17 201.47
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

199.51 -0.74 -0.37 436,421