PAYC: Paycom Software Inc.

As of Tuesday, April 29th, 2025

$ 228.56

+2.07 +0.91%

Open: 225.75
High: 229.75
Low: 225.21
Volume: 410,342
Previous Close on Monday, April 28th, 2025

$ 226.49

-1.11 -0.49%

Open: 227.78
High: 229.46
Low: 224.50
Volume: 506,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 225.75 229.75 225.21 228.56 410,342 +2.07 +0.91
2025-04-28 227.78 229.46 224.50 226.49 506,482 -1.11 -0.49
2025-04-25 225.43 228.86 223.80 227.60 348,815 +1.74 +0.77
2025-04-24 218.67 226.52 217.06 225.86 330,916 +6.63 +3.02
2025-04-23 215.88 224.28 215.88 219.23 393,952 +7.71 +3.65
2025-04-22 207.91 213.58 207.76 211.52 368,299 +5.32 +2.58
2025-04-21 214.20 215.79 201.71 206.20 616,811 -10.71 -4.94
2025-04-17 215.95 218.62 213.89 216.91 403,679 +1.38 +0.64
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 229.75
On 2025-04-29		 215.88
On 2025-04-23		 17.04 8.06 224.28
On 2025-04-23		 224.28
On 2025-04-23		 0.00 225.55
10D 229.75
On 2025-04-29		 201.71
On 2025-04-21		 10.29 4.71 221.74
On 2025-04-15		 201.71
On 2025-04-21		 -9.04 219.72
20D 229.75
On 2025-04-29		 185.49
On 2025-04-07		 10.08 4.61 221.87
On 2025-04-02		 185.49
On 2025-04-07		 -16.40 215.02
WTD 229.75
On 2025-04-29		 224.50
On 2025-04-28		 0.96 0.42 229.46
On 2025-04-28		 229.46
On 2025-04-28		 0.00 227.53
MTD 229.75
On 2025-04-29		 185.49
On 2025-04-07		 10.08 4.61 221.87
On 2025-04-02		 185.49
On 2025-04-07		 -16.40 215.02
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

228.56 +2.07 +0.91 410,342