PAYC: Paycom Software Inc.

As of Friday, December 12th, 2025

$ 166.61

+0.53 +0.32%

Open: 166.59
High: 169.27
Low: 165.60
Volume: 643,705
Previous Close on Thursday, December 11th, 2025

$ 166.08

+2.28 +1.39%

Open: 163.54
High: 168.85
Low: 162.91
Volume: 763,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 166.59 169.27 165.60 166.61 643,705 +0.53 +0.32
2025-12-11 163.54 168.85 162.91 166.08 763,278 +2.28 +1.39
2025-12-10 162.46 163.89 161.06 163.80 691,514 +1.10 +0.68
2025-12-09 164.20 165.28 162.14 162.70 685,695 -1.27 -0.77
2025-12-08 163.81 165.41 162.44 163.97 816,258 -1.75 -1.06
2025-12-05 165.50 169.25 164.53 165.72 80,577 -0.42 -0.25
2025-12-04 165.31 167.44 164.43 166.14 645,096 +1.58 +0.96
2025-12-03 161.89 165.17 161.89 164.56 44,786 +2.61 +1.61
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 169.27
On 2025-12-12		 161.06
On 2025-12-10		 0.89 0.54 165.41
On 2025-12-08		 161.06
On 2025-12-10		 -2.63 164.63
10D 169.27
On 2025-12-12		 159.49
On 2025-12-01		 5.44 3.38 169.25
On 2025-12-05		 161.06
On 2025-12-10		 -4.84 164.33
20D 169.27
On 2025-12-12		 158.00
On 2025-11-24		 1.95 1.18 168.82
On 2025-11-17		 158.00
On 2025-11-24		 -6.41 163.17
WTD 169.27
On 2025-12-12		 161.06
On 2025-12-10		 0.89 0.54 165.41
On 2025-12-08		 161.06
On 2025-12-10		 -2.63 164.63
MTD 169.27
On 2025-12-12		 159.49
On 2025-12-01		 5.44 3.38 169.25
On 2025-12-05		 161.06
On 2025-12-10		 -4.84 164.33
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

166.61 +0.53 +0.32 643,705