PAYC: Paycom Software Inc.

As of Friday, August 7th, 2026

$ 214.94

-1.03 -0.48%

Open: 216.94
High: 222.43
Low: 213.56
Volume: 1,267,178
Previous Close on Thursday, August 6th, 2026

$ 215.97

+41.17 +23.55%

Open: 212.89
High: 220.48
Low: 208.00
Volume: 3,825,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 216.94 222.43 213.56 214.94 1,267,178 -1.03 -0.48
2026-08-06 212.89 220.48 208.00 215.97 3,825,608 +41.17 +23.55
2026-08-05 178.65 179.24 172.61 174.80 805,756 -0.50 -0.29
2026-08-04 166.14 175.54 165.00 175.30 1,064,666 +6.63 +3.93
2026-08-03 167.97 172.54 167.06 168.67 924,246 +4.71 +2.87
2026-07-31 160.28 165.00 157.42 163.96 866,992 +2.44 +1.51
2026-07-30 165.29 166.05 156.41 161.52 1,156,304 -7.40 -4.38
2026-07-29 162.61 172.54 162.61 168.92 1,024,047 +7.20 +4.45
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 222.43
On 2026-08-07		 165.00
On 2026-08-04		 50.98 31.09 172.54
On 2026-08-03		 172.54
On 2026-08-03		 0.00 189.94
10D 222.43
On 2026-08-07		 147.38
On 2026-07-27		 69.59 47.88 172.54
On 2026-07-29		 156.41
On 2026-07-30		 -9.35 175.71
20D 222.43
On 2026-08-07		 136.80
On 2026-07-23		 75.86 54.54 153.20
On 2026-07-16		 136.80
On 2026-07-23		 -10.70 160.39
WTD 222.43
On 2026-08-07		 165.00
On 2026-08-04		 50.98 31.09 172.54
On 2026-08-03		 172.54
On 2026-08-03		 0.00 189.94
MTD 222.43
On 2026-08-07		 165.00
On 2026-08-04		 50.98 31.09 172.54
On 2026-08-03		 172.54
On 2026-08-03		 0.00 189.94
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

214.94 -1.03 -0.48 1,267,178