PAYC: Paycom Software Inc.

As of Monday, March 16th, 2026

$ 123.47

-2.24 -1.78%

Open: 124.34
High: 125.82
Low: 122.31
Volume: 4,003,157
Previous Close on Friday, March 13th, 2026

$ 125.71

-0.91 -0.72%

Open: 127.04
High: 128.23
Low: 124.85
Volume: 1,085,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 124.34 125.82 122.31 123.47 4,003,157 -2.24 -1.78
2026-03-13 127.04 128.23 124.85 125.71 1,085,524 -0.91 -0.72
2026-03-12 130.64 133.07 125.63 126.62 1,297,787 -3.71 -2.85
2026-03-11 133.25 134.77 127.76 130.33 1,082,538 -1.58 -1.20
2026-03-10 137.11 137.11 130.15 131.91 1,374,028 -6.34 -4.59
2026-03-09 136.48 138.86 133.24 138.25 1,558,798 +0.24 +0.17
2026-03-06 138.71 138.71 131.03 138.01 1,669,099 +1.35 +0.99
2026-03-05 134.24 138.38 134.24 136.66 1,919,141 +2.55 +1.90
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 137.11
On 2026-03-10		 122.31
On 2026-03-16		 -14.78 -10.69 137.11
On 2026-03-10		 122.31
On 2026-03-16		 -10.79 127.61
10D 138.86
On 2026-03-09		 122.31
On 2026-03-16		 -4.83 -3.76 138.86
On 2026-03-09		 122.31
On 2026-03-16		 -11.92 131.69
20D 138.86
On 2026-03-09		 112.93
On 2026-02-23		 -1.84 -1.47 138.86
On 2026-03-09		 122.31
On 2026-03-16		 -11.92 127.02
WTD 125.82
On 2026-03-16		 122.31
On 2026-03-16		 -2.24 -1.78 -- -- -- 123.47
MTD 138.86
On 2026-03-09		 122.31
On 2026-03-16		 -2.36 -1.88 138.86
On 2026-03-09		 122.31
On 2026-03-16		 -11.92 131.38
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
UDR

UDR Inc.

35.63 +0.22 +0.62 2,244,449
HIG

Hartford Financial Services Group Inc

134.75 +1.82 +1.37 1,238,195
REZI

Resideo Technologies Inc.

34.04 +0.48 +1.43 850,148
PAYC

Paycom Software Inc.

123.47 -2.24 -1.78 4,003,157