PAYC: Paycom Software Inc.

As of Friday, April 26th, 2024

$ 188.89

+2.31 +1.24%

Open: 187.82
High: 191.75
Low: 187.82
Volume: 674,810
Previous Close on Thursday, April 25th, 2024

$ 186.58

-1.33 -0.71%

Open: 185.49
High: 186.89
Low: 183.68
Volume: 843,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 187.82 191.75 187.82 188.89 674,810 +2.31 +1.24
2024-04-25 185.49 186.89 183.68 186.58 843,457 -1.33 -0.71
2024-04-24 187.95 188.57 184.20 187.91 536,490 -0.16 -0.09
2024-04-23 186.81 191.52 186.81 188.07 566,668 +1.36 +0.73
2024-04-22 184.46 188.40 182.39 186.71 471,752 +3.46 +1.89
2024-04-19 184.65 187.19 183.24 183.25 572,594 -1.62 -0.88
2024-04-18 187.71 188.58 184.44 184.87 613,944 -1.99 -1.06
2024-04-17 190.47 191.24 186.69 186.86 821,814 -3.29 -1.73
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 191.75
On 2024-04-26		 182.39
On 2024-04-22		 5.64 3.08 191.52
On 2024-04-23		 183.68
On 2024-04-25		 -4.09 187.63
10D 198.17
On 2024-04-15		 182.39
On 2024-04-22		 -9.11 -4.60 198.17
On 2024-04-15		 182.39
On 2024-04-22		 -7.96 187.60
20D 207.99
On 2024-04-09		 182.39
On 2024-04-22		 -10.12 -5.09 207.99
On 2024-04-09		 182.39
On 2024-04-22		 -12.31 194.12
WTD 191.75
On 2024-04-26		 182.39
On 2024-04-22		 5.64 3.08 191.52
On 2024-04-23		 183.68
On 2024-04-25		 -4.09 187.63
MTD 207.99
On 2024-04-09		 182.39
On 2024-04-22		 -10.12 -5.09 207.99
On 2024-04-09		 182.39
On 2024-04-22		 -12.31 194.12
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

188.89 +2.31 +1.24 674,810