PAYC: Paycom Software Inc.

As of Friday, August 21st, 2026

$ 229.07

+2.35 +1.04%

Open: 226.70
High: 230.53
Low: 223.87
Volume: 640,502
Previous Close on Thursday, August 20th, 2026

$ 226.72

+4.56 +2.05%

Open: 221.47
High: 227.30
Low: 221.13
Volume: 635,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 226.70 230.53 223.87 229.07 640,502 +2.35 +1.04
2026-08-20 221.47 227.30 221.13 226.72 635,126 +4.56 +2.05
2026-08-19 216.74 222.86 215.96 222.16 597,911 +6.44 +2.99
2026-08-18 217.68 221.60 215.43 215.72 671,946 +1.53 +0.71
2026-08-17 214.86 216.89 212.54 214.19 448,276 -3.94 -1.81
2026-08-14 224.61 224.82 216.42 218.13 545,476 -5.53 -2.47
2026-08-13 211.00 224.63 207.94 223.66 1,044,486 +12.38 +5.86
2026-08-12 213.49 213.49 204.36 211.28 724,444 -0.95 -0.45
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 230.53
On 2026-08-21		 212.54
On 2026-08-17		 10.94 5.02 216.89
On 2026-08-17		 216.89
On 2026-08-17		 0.00 221.57
10D 230.53
On 2026-08-21		 204.36
On 2026-08-12		 14.13 6.57 224.82
On 2026-08-14		 212.54
On 2026-08-17		 -5.46 218.66
20D 230.53
On 2026-08-21		 147.38
On 2026-07-27		 83.72 57.60 222.43
On 2026-08-07		 204.36
On 2026-08-12		 -8.12 197.19
WTD 230.53
On 2026-08-21		 212.54
On 2026-08-17		 10.94 5.02 216.89
On 2026-08-17		 216.89
On 2026-08-17		 0.00 221.57
MTD 230.53
On 2026-08-21		 165.00
On 2026-08-04		 65.11 39.71 222.43
On 2026-08-07		 204.36
On 2026-08-12		 -8.12 209.09
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
SPCX

Space Exploration Technologies Corp.

136.97 +2.97 +2.22 77,911,495
UDR

UDR Inc.

37.77 +0.08 +0.21 3,154,766
HIG

Hartford Financial Services Group Inc

136.10 -1.02 -0.74 2,330,428
PAYC

Paycom Software Inc.

229.07 +2.35 +1.04 640,502