PAYC: Paycom Software Inc.

As of Monday, November 17th, 2025

$ 166.12

-- 0 0%

Open: 166.12
High: 166.12
Low: 166.12
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 166.12

+1.46 +0.89%

Open: 163.69
High: 166.39
Low: 162.28
Volume: 890,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 163.69 166.39 162.28 166.12 890,267 +1.46 +0.89
2025-11-13 166.01 167.07 164.00 164.66 976,497 -3.00 -1.79
2025-11-12 171.04 171.35 166.00 167.66 985,703 -2.68 -1.57
2025-11-11 166.77 170.37 165.37 170.34 932,253 +3.54 +2.12
2025-11-10 162.83 166.95 162.50 166.80 987,723 +4.65 +2.87
2025-11-07 163.85 164.48 159.36 162.15 944,859 -1.86 -1.13
2025-11-06 176.30 176.30 156.50 164.01 2,047,986 -19.70 -10.72
2025-11-05 181.28 186.28 180.52 183.71 1,283,111 +1.80 +0.99
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 171.35
On 2025-11-12		 162.28
On 2025-11-14		 3.97 2.45 171.35
On 2025-11-12		 162.28
On 2025-11-14		 -5.29 167.12
10D 186.86
On 2025-11-03		 156.50
On 2025-11-06		 -20.97 -11.21 186.86
On 2025-11-03		 156.50
On 2025-11-06		 -16.25 171.22
20D 207.33
On 2025-10-21		 156.50
On 2025-11-06		 -34.57 -17.23 207.33
On 2025-10-21		 156.50
On 2025-11-06		 -24.51 183.99
WTD 171.35
On 2025-11-12		 162.28
On 2025-11-14		 3.97 2.45 171.35
On 2025-11-12		 162.28
On 2025-11-14		 -5.29 167.12
MTD 186.86
On 2025-11-03		 156.50
On 2025-11-06		 -20.97 -11.21 186.86
On 2025-11-03		 156.50
On 2025-11-06		 -16.25 171.22
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,108
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,764,625
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,016,168
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,613,667
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

166.12 0.00 0.00