PAYC: Paycom Software Inc.

As of Friday, May 8th, 2026

$ 136.87

-1.56 -1.13%

Open: 136.75
High: 137.07
Low: 130.74
Volume: 1,189,386
Previous Close on Thursday, May 7th, 2026

$ 138.43

+12.07 +9.55%

Open: 131.08
High: 138.75
Low: 129.88
Volume: 2,188,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 136.75 137.07 130.74 136.87 1,189,386 -1.56 -1.13
2026-05-07 131.08 138.75 129.88 138.43 2,188,567 +12.07 +9.55
2026-05-06 129.70 131.69 125.08 126.36 1,355,793 -5.32 -4.04
2026-05-05 133.35 133.43 129.42 131.68 760,303 -0.55 -0.42
2026-05-04 131.82 137.00 131.04 132.23 941,169 +0.27 +0.20
2026-05-01 129.87 132.80 127.21 131.96 835,066 +5.20 +4.10
2026-04-30 126.56 127.70 124.34 126.76 606,342 -1.17 -0.91
2026-04-29 125.58 128.19 124.18 127.93 665,364 +3.11 +2.49
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 138.75
On 2026-05-07		 125.08
On 2026-05-06		 4.91 3.72 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 133.11
10D 138.75
On 2026-05-07		 122.00
On 2026-04-27		 13.15 10.63 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 130.10
20D 138.75
On 2026-05-07		 114.15
On 2026-04-13		 23.28 20.49 136.97
On 2026-04-21		 121.28
On 2026-04-24		 -11.46 127.98
WTD 138.75
On 2026-05-07		 125.08
On 2026-05-06		 4.91 3.72 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 133.11
MTD 138.75
On 2026-05-07		 125.08
On 2026-05-06		 10.11 7.98 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 132.92
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

136.87 -1.56 -1.13 1,189,386