PAYC: Paycom Software Inc.

As of Friday, August 22nd, 2025

$ 233.89

+8.57 +3.80%

Open: 225.72
High: 234.28
Low: 224.51
Volume: 630,386
Previous Close on Thursday, August 21st, 2025

$ 225.32

-1.63 -0.72%

Open: 225.49
High: 226.45
Low: 222.91
Volume: 497,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 225.72 234.28 224.51 233.89 630,386 +8.57 +3.80
2025-08-21 225.49 226.45 222.91 225.32 497,461 -1.63 -0.72
2025-08-20 226.81 229.31 224.05 226.95 817,234 -0.98 -0.43
2025-08-19 224.92 228.44 223.75 227.93 656,583 +2.65 +1.18
2025-08-18 221.55 225.85 221.55 225.28 601,101 +8.10 +3.73
2025-08-15 216.57 218.53 215.46 217.18 565,816 +1.18 +0.55
2025-08-14 219.01 220.43 215.95 216.00 578,601 -5.49 -2.48
2025-08-13 215.16 222.30 213.76 221.49 716,942 +6.28 +2.92
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 234.28
On 2025-08-22		 221.55
On 2025-08-18		 16.71 7.69 229.31
On 2025-08-20		 222.91
On 2025-08-21		 -2.79 227.87
10D 234.28
On 2025-08-22		 213.55
On 2025-08-12		 4.04 1.76 230.60
On 2025-08-11		 213.55
On 2025-08-12		 -7.40 223.03
20D 248.95
On 2025-08-07		 213.55
On 2025-08-12		 -4.91 -2.06 248.95
On 2025-08-07		 213.55
On 2025-08-12		 -14.22 226.84
WTD 234.28
On 2025-08-22		 221.55
On 2025-08-18		 16.71 7.69 229.31
On 2025-08-20		 222.91
On 2025-08-21		 -2.79 227.87
MTD 248.95
On 2025-08-07		 213.55
On 2025-08-12		 2.35 1.01 248.95
On 2025-08-07		 213.55
On 2025-08-12		 -14.22 224.74
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

233.89 +8.57 +3.80 630,386