PAYC: Paycom Software Inc.

As of Wednesday, September 17th, 2025

$ 213.32

-- 0 0%

Open: 213.32
High: 213.32
Low: 213.32
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 213.32

-4.88 -2.24%

Open: 218.25
High: 218.25
Low: 210.51
Volume: 766,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 218.25 218.25 210.51 213.32 766,112 -4.88 -2.24
2025-09-15 222.84 223.65 218.05 218.20 475,667 -4.43 -1.99
2025-09-12 226.37 226.68 221.98 222.63 379,083 -3.74 -1.65
2025-09-11 221.12 227.49 220.63 226.37 471,674 +5.49 +2.49
2025-09-10 220.58 223.45 220.15 220.88 596,486 -1.61 -0.72
2025-09-09 224.12 224.12 219.22 222.49 589,424 -1.81 -0.81
2025-09-08 223.39 224.43 221.74 224.30 416,150 +0.18 +0.08
2025-09-05 225.02 227.30 222.40 224.12 445,826 -0.38 -0.17
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 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -9.17 -4.12 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 220.28
10D 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -6.68 -3.04 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 221.82
20D 234.60
On 2025-08-25		 210.51
On 2025-09-16		 -11.96 -5.31 234.60
On 2025-08-25		 210.51
On 2025-09-16		 -10.27 224.49
WTD 223.65
On 2025-09-15		 210.51
On 2025-09-16		 -9.31 -4.18 223.65
On 2025-09-15		 210.51
On 2025-09-16		 -5.88 215.76
MTD 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -13.83 -6.09 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 221.65
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.46 -4.51 -1.54 2,041,412
KO

The Coca-Cola Company

66.90 +0.66 +1.00 6,596,942
PFE

Pfizer Inc.

24.17 +0.27 +1.11 28,671,778
VZ

Verizon Communications Inc.

44.16 +0.42 +0.96 7,435,111
VIX

CBOE Volatility Index

16.54 +0.18 +1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,020.67 +262.77 +0.57 261,760,455
DJTA

Dow Jones Transportation Average

15,668.39 +20.36 +0.13 128,254,236
SPX

S&P 500 Index

6,600.06 -6.70 -0.10
OEX

S&P 100 Index

3,288.62 -9.13 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,181.78 -92.47 -0.38
NYA

NYSE Composite Index

21,477.53 +102.35 +0.48
XAX

NYSE AMEX Composite Index

7,018.12 -7.16 -0.10
RUI

RUSSELL 1000 Index

3,613.96 -2.88 -0.08
RUT

Russell 2000 Index

2,419.23 +16.20 +0.67
RUA

Russell 3000 Index

3,760.23 -1.77 -0.05
VIX

CBOE Volatility Index

16.54 +0.18 +1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.13 -0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.98 -0.03 -0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 +0.06 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,182.60 -50.46 -0.45
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

213.32 0.00 0.00