PAYC: Paycom Software Inc.

As of Friday, October 2nd, 2026

$ 220.99

-6.48 -2.85%

Open: 227.42
High: 227.42
Low: 220.10
Volume: 463,427
Previous Close on Thursday, October 1st, 2026

$ 227.47

+9.82 +4.51%

Open: 225.60
High: 229.04
Low: 222.20
Volume: 517,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 227.42 227.42 220.10 220.99 463,427 -6.48 -2.85
2026-10-01 225.60 229.04 222.20 227.47 517,872 +9.82 +4.51
2026-09-30 218.19 221.29 216.71 217.65 544,995 -0.93 -0.43
2026-09-29 215.05 220.52 212.40 218.58 743,223 -2.00 -0.91
2026-09-28 216.52 223.21 215.05 220.58 483,337 +0.12 +0.05
2026-09-25 221.01 222.81 219.06 220.46 442,152 -0.35 -0.16
2026-09-24 223.35 227.03 220.35 220.81 650,489 -0.87 -0.39
2026-09-23 225.10 225.63 218.91 221.68 558,118 -2.93 -1.30
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 229.04
On 2026-10-01		 212.40
On 2026-09-29		 0.53 0.24 223.21
On 2026-09-28		 212.40
On 2026-09-29		 -4.84 221.05
10D 232.86
On 2026-09-22		 212.40
On 2026-09-29		 -5.29 -2.34 232.86
On 2026-09-22		 212.40
On 2026-09-29		 -8.79 221.91
20D 238.15
On 2026-09-04		 212.40
On 2026-09-29		 -19.53 -8.12 238.15
On 2026-09-04		 212.40
On 2026-09-29		 -10.81 222.50
WTD 229.04
On 2026-10-01		 212.40
On 2026-09-29		 0.53 0.24 223.21
On 2026-09-28		 212.40
On 2026-09-29		 -4.84 221.05
MTD 229.04
On 2026-10-01		 220.10
On 2026-10-02		 3.34 1.53 229.04
On 2026-10-01		 220.10
On 2026-10-02		 -3.90 224.23
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

220.99 -6.48 -2.85 463,427