PAYC: Paycom Software Inc.

As of Wednesday, June 18th, 2025

$ 232.82

-8.91 -3.69%

Open: 241.90
High: 242.53
Low: 231.62
Volume: 1,001,604
Previous Close on Tuesday, June 17th, 2025

$ 241.73

-4.68 -1.90%

Open: 245.15
High: 246.68
Low: 241.72
Volume: 549,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 241.90 242.53 231.62 232.82 1,001,604 -8.91 -3.69
2025-06-17 245.15 246.68 241.72 241.73 549,634 -4.68 -1.90
2025-06-16 246.55 248.05 243.67 246.41 460,730 +1.41 +0.58
2025-06-13 248.13 248.83 243.65 245.00 552,419 -5.85 -2.33
2025-06-12 253.61 253.61 246.24 250.85 685,798 -0.95 -0.38
2025-06-11 254.63 255.46 250.75 251.80 483,847 -2.32 -0.91
2025-06-10 257.89 258.59 252.56 254.12 442,843 -4.33 -1.68
2025-06-09 265.59 265.91 255.21 258.45 761,766 -7.26 -2.73
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 253.61
On 2025-06-12		 231.62
On 2025-06-18		 -18.98 -7.54 253.61
On 2025-06-12		 231.62
On 2025-06-18		 -8.67 243.36
10D 267.76
On 2025-06-05		 231.62
On 2025-06-18		 -31.98 -12.08 267.76
On 2025-06-05		 231.62
On 2025-06-18		 -13.50 251.08
20D 267.76
On 2025-06-05		 231.62
On 2025-06-18		 -27.87 -10.69 267.76
On 2025-06-05		 231.62
On 2025-06-18		 -13.50 255.56
WTD 248.05
On 2025-06-16		 231.62
On 2025-06-18		 -12.18 -4.97 248.05
On 2025-06-16		 231.62
On 2025-06-18		 -6.62 240.32
MTD 267.76
On 2025-06-05		 231.62
On 2025-06-18		 -26.27 -10.14 267.76
On 2025-06-05		 231.62
On 2025-06-18		 -13.50 253.77
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

232.82 -8.91 -3.69 1,001,604