PAYC: Paycom Software Inc.

As of Friday, August 29th, 2025

$ 227.15

+1.44 +0.64%

Open: 225.79
High: 227.57
Low: 225.34
Volume: 341,914
Previous Close on Thursday, August 28th, 2025

$ 225.71

-2.18 -0.96%

Open: 227.81
High: 228.15
Low: 225.63
Volume: 524,322
Loading...

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
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
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