PAYC: Paycom Software Inc.
$ 227.15 |
|
+1.44 +0.64% |
Open: | 225.79 |
High: | 227.57 |
Low: | 225.34 |
Volume: | 341,914 |
$ 225.71
-2.18 -0.96%
Open: | 227.81 |
High: | 228.15 |
Low: | 225.63 |
Volume: | 524,322 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-29 | 225.79 | 227.57 | 225.34 | 227.15 | 341,914 | +1.44 | +0.64 |
2025-08-28 | 227.81 | 228.15 | 225.63 | 225.71 | 524,322 | -2.18 | -0.96 |
2025-08-27 | 226.47 | 228.48 | 225.86 | 227.89 | 606,923 | +1.92 | +0.85 |
2025-08-26 | 230.28 | 232.34 | 225.86 | 225.97 | 665,383 | -4.81 | -2.08 |
2025-08-25 | 232.98 | 234.60 | 229.92 | 230.78 | 355,741 | -3.11 | -1.33 |
2025-08-22 | 225.72 | 234.28 | 224.51 | 233.89 | 630,386 | +8.57 | +3.80 |
2025-08-21 | 225.49 | 226.45 | 222.91 | 225.32 | 497,461 | -1.63 | -0.72 |
2025-08-20 | 226.81 | 229.31 | 224.05 | 226.95 | 817,234 | -0.98 | -0.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 234.60 On 2025-08-25 |
225.34 On 2025-08-29 |
-6.74 | -2.88 | 234.60 On 2025-08-25 |
225.34 On 2025-08-29 |
-3.95 | 227.50 |
10D | 234.60 On 2025-08-25 |
221.55 On 2025-08-18 |
9.97 | 4.59 | 234.60 On 2025-08-25 |
225.34 On 2025-08-29 |
-3.95 | 227.69 |
20D | 248.95 On 2025-08-07 |
213.55 On 2025-08-12 |
0.71 | 0.31 | 248.95 On 2025-08-07 |
213.55 On 2025-08-12 |
-14.22 | 225.34 |
WTD | 234.60 On 2025-08-25 |
225.34 On 2025-08-29 |
-6.74 | -2.88 | 234.60 On 2025-08-25 |
225.34 On 2025-08-29 |
-3.95 | 227.50 |
MTD | 248.95 On 2025-08-07 |
213.55 On 2025-08-12 |
-4.39 | -1.90 | 248.95 On 2025-08-07 |
213.55 On 2025-08-12 |
-14.22 | 225.40 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
VOOG
Vanguard S&P 500 Growth ETF |
414.13 | -4.95 | -1.18 | 210,057 |
VLUE
iShares Edge MSCI USA Value Factor ETF |
119.68 | -0.40 | -0.33 | 238,831 |
HACK
ETF Managers Prime Cyber Security ETF |
84.39 | -0.70 | -0.82 | 60,041 |
LH
Laboratory Corporation of America Holdings |
277.99 | +2.70 | +0.98 | 379,936 |
PAYC
Paycom Software Inc. |
227.15 | +1.44 | +0.64 | 341,914 |