PAYC: Paycom Software Inc.

As of Wednesday, December 24th, 2025

$ 160.40

+0.77 +0.48%

Open: 159.40
High: 160.53
Low: 159.04
Volume: 254,983
Previous Close on Tuesday, December 23rd, 2025

$ 159.63

-5.79 -3.50%

Open: 165.58
High: 165.58
Low: 158.86
Volume: 703,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 159.40 160.53 159.04 160.40 254,983 +0.77 +0.48
2025-12-23 165.58 165.58 158.86 159.63 703,735 -5.79 -3.50
2025-12-22 162.82 166.36 162.75 165.42 610,044 +2.70 +1.66
2025-12-19 164.10 164.64 161.89 162.72 2,240,357 -1.59 -0.97
2025-12-18 166.33 167.25 162.59 164.31 1,100,827 -2.66 -1.59
2025-12-17 164.93 170.22 164.93 166.97 984,407 +4.20 +2.58
2025-12-16 161.22 163.57 160.30 162.77 574,308 -0.04 -0.02
2025-12-15 167.15 167.49 162.50 162.81 835,037 -3.80 -2.28
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 167.25
On 2025-12-18		 158.86
On 2025-12-23		 -6.57 -3.93 167.25
On 2025-12-18		 158.86
On 2025-12-23		 -5.01 162.50
10D 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -3.40 -2.08 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -6.67 163.77
20D 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -3.94 -2.40 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -6.67 163.52
WTD 166.36
On 2025-12-22		 158.86
On 2025-12-23		 -2.32 -1.43 166.36
On 2025-12-22		 158.86
On 2025-12-23		 -4.50 161.82
MTD 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -0.77 -0.48 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -6.67 163.80
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

160.40 +0.77 +0.48 254,983