PAYC: Paycom Software Inc.

As of Friday, May 15th, 2026

$ 136.24

+2.63 +1.97%

Open: 136.18
High: 140.45
Low: 135.16
Volume: 1,107,424
Previous Close on Thursday, May 14th, 2026

$ 133.61

-1.29 -0.96%

Open: 134.69
High: 135.95
Low: 130.95
Volume: 1,291,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 136.18 140.45 135.16 136.24 1,107,424 +2.63 +1.97
2026-05-14 134.69 135.95 130.95 133.61 1,291,568 -1.29 -0.96
2026-05-13 136.05 138.61 132.34 134.90 1,191,981 -2.70 -1.96
2026-05-12 139.45 141.47 135.85 137.60 1,242,136 -0.84 -0.61
2026-05-11 136.08 139.46 134.25 138.44 1,203,071 +1.57 +1.15
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
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 141.47
On 2026-05-12		 130.95
On 2026-05-14		 -0.63 -0.46 141.47
On 2026-05-12		 130.95
On 2026-05-14		 -7.44 136.16
10D 141.47
On 2026-05-12		 125.08
On 2026-05-06		 4.28 3.24 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 134.64
20D 141.47
On 2026-05-12		 121.28
On 2026-04-24		 9.31 7.33 136.97
On 2026-04-21		 121.28
On 2026-04-24		 -11.46 131.24
WTD 141.47
On 2026-05-12		 130.95
On 2026-05-14		 -0.63 -0.46 141.47
On 2026-05-12		 130.95
On 2026-05-14		 -7.44 136.16
MTD 141.47
On 2026-05-12		 125.08
On 2026-05-06		 9.48 7.48 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 134.39
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

136.24 +2.63 +1.97 1,107,424