PAYC: Paycom Software Inc.

As of Thursday, September 18th, 2025

$ 214.73

-- 0 0%

Open: 214.73
High: 214.73
Low: 214.73
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 214.73

+1.41 +0.66%

Open: 214.60
High: 218.79
Low: 213.38
Volume: 687,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 214.60 218.79 213.38 214.73 687,734 +1.41 +0.66
2025-09-16 218.25 218.25 210.51 213.32 766,112 -4.88 -2.24
2025-09-15 222.84 223.65 218.05 218.20 475,667 -4.43 -1.99
2025-09-12 226.37 226.68 221.98 222.63 379,083 -3.74 -1.65
2025-09-11 221.12 227.49 220.63 226.37 471,674 +5.49 +2.49
2025-09-10 220.58 223.45 220.15 220.88 596,486 -1.61 -0.72
2025-09-09 224.12 224.12 219.22 222.49 589,424 -1.81 -0.81
2025-09-08 223.39 224.43 221.74 224.30 416,150 +0.18 +0.08
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 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -6.15 -2.78 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 219.05
10D 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -6.62 -2.99 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 221.15
20D 234.60
On 2025-08-25		 210.51
On 2025-09-16		 -13.20 -5.79 234.60
On 2025-08-25		 210.51
On 2025-09-16		 -10.27 223.83
WTD 223.65
On 2025-09-15		 210.51
On 2025-09-16		 -7.90 -3.55 223.65
On 2025-09-15		 210.51
On 2025-09-16		 -5.88 215.42
MTD 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -12.42 -5.47 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 221.07
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 +6.55 +2.26 1,799,581
KO

The Coca-Cola Company

66.76 -0.28 -0.42 5,980,845
PFE

Pfizer Inc.

24.19 +0.14 +0.58 17,039,912
VZ

Verizon Communications Inc.

43.74 -0.47 -1.06 6,949,376
VIX

CBOE Volatility Index

15.43 -0.29 -1.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,236.78 +218.46 +0.47 251,268,615
DJTA

Dow Jones Transportation Average

15,659.54 +157.27 +1.01 102,732,555
SPX

S&P 500 Index

6,647.72 +47.37 +0.72
OEX

S&P 100 Index

3,311.85 +19.02 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,535.90 +312.21 +1.29
NYA

NYSE Composite Index

21,534.05 +94.16 +0.44
XAX

NYSE AMEX Composite Index

6,969.89 -20.71 -0.30
RUI

RUSSELL 1000 Index

3,642.10 +28.44 +0.79
RUT

Russell 2000 Index

2,465.16 +57.81 +2.40
RUA

Russell 3000 Index

3,791.35 +32.20 +0.86
VIX

CBOE Volatility Index

15.43 -0.29 -1.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 -0.21 -0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 -0.14 -0.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.20 -1.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,400.89 +195.55 +1.75
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

214.73 0.00 0.00