PAYC: Paycom Software Inc.

As of Monday, September 21st, 2026

$ 226.28

-- 0 0%

Open: 226.28
High: 226.28
Low: 226.28
Volume: N/A
Previous Close on Friday, September 18th, 2026

$ 226.28

+0.22 +0.10%

Open: 225.81
High: 227.50
Low: 222.03
Volume: 2,387,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 225.81 227.50 222.03 226.28 2,387,695 +0.22 +0.10
2026-09-17 227.11 230.95 222.25 226.06 658,198 -1.53 -0.67
2026-09-16 222.98 228.90 220.10 227.59 652,958 +0.83 +0.37
2026-09-15 221.63 231.49 220.46 226.76 1,082,564 +3.91 +1.75
2026-09-14 224.84 227.39 218.21 222.85 854,392 +3.94 +1.80
2026-09-11 216.14 220.31 216.05 218.91 557,648 +2.87 +1.33
2026-09-10 216.19 219.12 214.99 216.04 595,016 +0.46 +0.21
2026-09-09 219.23 219.94 213.65 215.58 825,094 -3.58 -1.63
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 231.49
On 2026-09-15		 218.21
On 2026-09-14		 7.37 3.37 231.49
On 2026-09-15		 220.10
On 2026-09-16		 -4.92 225.91
10D 238.15
On 2026-09-04		 213.65
On 2026-09-09		 -14.24 -5.92 238.15
On 2026-09-04		 213.65
On 2026-09-09		 -10.29 223.09
20D 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -0.44 -0.19 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -12.79 229.15
WTD 231.49
On 2026-09-15		 218.21
On 2026-09-14		 7.37 3.37 231.49
On 2026-09-15		 220.10
On 2026-09-16		 -4.92 225.91
MTD 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -12.82 -5.36 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -12.79 226.59
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.43 +7.16 +2.28 1,635,318
KO

The Coca-Cola Company

87.91 -0.34 -0.39 4,985,211
PFE

Pfizer Inc.

27.68 +0.02 +0.07 13,535,003
VZ

Verizon Communications Inc.

47.98 -0.12 -0.24 6,363,656
VIX

CBOE Volatility Index

15.05 +0.24 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,039.66 +357.02 +0.69 204,493,947
DJTA

Dow Jones Transportation Average

19,884.35 -194.75 -0.97 33,541,034
SPX

S&P 500 Index

7,757.29 +106.79 +1.40
OEX

S&P 100 Index

3,871.79 +59.98 +1.57
NDX

NASDAQ 100 Index

30,378.85 +734.68 +2.48
NYA

NYSE Composite Index

24,111.72 +112.96 +0.47
XAX

NYSE AMEX Composite Index

8,404.94 -197.42 -2.29
RUI

RUSSELL 1000 Index

4,217.13 +56.68 +1.36
RUT

Russell 2000 Index

2,876.97 +16.57 +0.58
RUA

Russell 3000 Index

4,393.68 +57.69 +1.33
VIX

CBOE Volatility Index

15.05 +0.24 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.14 -0.07 -0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.15 -0.09 -0.49
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

226.28 0.00 0.00