PAYC: Paycom Software Inc.

As of Tuesday, February 3rd, 2026

$ 124.33

-8.98 -6.74%

Open: 130.33
High: 131.97
Low: 124.08
Volume: 1,912,359
Previous Close on Monday, February 2nd, 2026

$ 133.31

-1.44 -1.07%

Open: 136.98
High: 137.99
Low: 132.99
Volume: 930,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 130.33 131.97 124.08 124.33 1,912,359 -8.98 -6.74
2026-02-02 136.98 137.99 132.99 133.31 930,665 -1.44 -1.07
2026-01-30 134.59 136.23 132.80 134.75 1,335,609 +0.41 +0.31
2026-01-29 136.89 139.65 132.13 134.34 2,283,231 -5.31 -3.80
2026-01-28 142.20 143.67 139.43 139.65 1,229,120 -2.54 -1.79
2026-01-27 146.08 147.23 141.91 142.19 1,125,219 -5.26 -3.57
2026-01-26 150.00 151.00 142.88 147.45 1,749,308 -4.84 -3.18
2026-01-23 152.47 153.45 149.29 152.29 775,111 -0.28 -0.18
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 143.67
On 2026-01-28		 124.08
On 2026-02-03		 -17.86 -12.56 143.67
On 2026-01-28		 124.08
On 2026-02-03		 -13.64 133.28
10D 153.55
On 2026-01-22		 124.08
On 2026-02-03		 -23.15 -15.70 153.55
On 2026-01-22		 124.08
On 2026-02-03		 -19.19 141.01
20D 159.30
On 2026-01-12		 124.08
On 2026-02-03		 -28.67 -18.74 159.30
On 2026-01-12		 124.08
On 2026-02-03		 -22.11 147.90
WTD 137.99
On 2026-02-02		 124.08
On 2026-02-03		 -10.42 -7.73 137.99
On 2026-02-02		 124.08
On 2026-02-03		 -10.08 128.82
MTD 137.99
On 2026-02-02		 124.08
On 2026-02-03		 -10.42 -7.73 137.99
On 2026-02-02		 124.08
On 2026-02-03		 -10.08 128.82
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

124.33 -8.98 -6.74 1,912,359