PAYC: Paycom Software Inc.

As of Friday, January 17th, 2025

$ 209.18

+1.22 +0.59%

Open: 210.44
High: 210.44
Low: 206.04
Volume: 544,173
Previous Close on Thursday, January 16th, 2025

$ 207.96

+2.61 +1.27%

Open: 205.40
High: 208.19
Low: 203.48
Volume: 396,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 210.44 210.44 206.04 209.18 544,171 +1.22 +0.59
2025-01-16 205.40 208.19 203.48 207.96 396,479 +2.61 +1.27
2025-01-15 205.62 207.94 204.17 205.35 576,171 +2.09 +1.03
2025-01-14 201.11 203.35 199.45 203.26 290,531 +2.48 +1.24
2025-01-13 200.61 201.80 198.57 200.78 350,807 -1.22 -0.60
2025-01-10 197.39 203.79 197.39 202.00 553,691 +2.58 +1.29
2025-01-08 200.46 201.39 197.12 199.42 449,173 -2.68 -1.33
2025-01-07 207.70 208.11 201.67 202.10 421,466 -4.93 -2.38
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 210.44
On 2025-01-17		 198.57
On 2025-01-13		 7.18 3.55 201.80
On 2025-01-13		 201.80
On 2025-01-13		 0.00 205.31
10D 215.25
On 2025-01-06		 197.12
On 2025-01-08		 7.78 3.86 215.25
On 2025-01-06		 197.12
On 2025-01-08		 -8.42 204.09
20D 233.20
On 2024-12-18		 197.12
On 2025-01-08		 -23.79 -10.21 233.20
On 2024-12-18		 197.12
On 2025-01-08		 -15.47 205.40
WTD 210.44
On 2025-01-17		 198.57
On 2025-01-13		 7.18 3.55 201.80
On 2025-01-13		 201.80
On 2025-01-13		 0.00 205.31
MTD 215.25
On 2025-01-06		 197.12
On 2025-01-08		 4.21 2.05 215.25
On 2025-01-06		 197.12
On 2025-01-08		 -8.42 203.85
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

209.18 +1.22 +0.59 544,173