PAYC: Paycom Software Inc.

As of Friday, May 30th, 2025

$ 255.68

-- 0 0%

Open: 255.68
High: 255.68
Low: 255.68
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 255.68

-3.78 -1.46%

Open: 260.32
High: 261.31
Low: 254.55
Volume: 515,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 260.32 261.31 254.55 255.68 515,153 -3.78 -1.46
2025-05-28 261.68 262.66 258.98 259.46 321,822 -1.80 -0.69
2025-05-27 258.94 261.55 253.44 261.26 446,729 +3.36 +1.30
2025-05-23 258.01 259.99 255.74 257.90 412,516 -3.60 -1.38
2025-05-22 256.36 262.80 255.17 261.50 529,882 +4.25 +1.65
2025-05-21 259.76 261.69 256.15 257.25 358,420 -3.44 -1.32
2025-05-20 258.30 261.23 257.28 260.69 276,579 +0.76 +0.29
2025-05-19 256.27 260.40 256.27 259.93 370,778 -0.43 -0.17
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 262.80
On 2025-05-22		 253.44
On 2025-05-27		 -1.57 -0.61 262.80
On 2025-05-22		 253.44
On 2025-05-27		 -3.56 259.16
10D 262.80
On 2025-05-22		 251.68
On 2025-05-15		 -1.54 -0.60 262.80
On 2025-05-22		 253.44
On 2025-05-27		 -3.56 259.05
20D 262.80
On 2025-05-22		 223.36
On 2025-05-07		 29.29 12.94 261.64
On 2025-05-13		 251.68
On 2025-05-15		 -3.81 250.33
WTD 262.66
On 2025-05-28		 253.44
On 2025-05-27		 -2.22 -0.86 262.66
On 2025-05-28		 254.55
On 2025-05-29		 -3.09 258.80
MTD 262.80
On 2025-05-22		 223.36
On 2025-05-07		 29.29 12.94 261.64
On 2025-05-13		 251.68
On 2025-05-15		 -3.81 250.33
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.66 -0.50 -0.20 1,276,370
KO

The Coca-Cola Company

71.97 +0.48 +0.67 3,283,945
PFE

Pfizer Inc.

23.49 +0.04 +0.17 8,481,761
VZ

Verizon Communications Inc.

43.82 +0.49 +1.12 3,302,359
VIX

CBOE Volatility Index

19.49 +0.31 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,143.41 -72.32 -0.17 194,852,796
DJTA

Dow Jones Transportation Average

14,649.87 -95.51 -0.65 45,260,050
SPX

S&P 500 Index

5,888.69 -23.48 -0.40
OEX

S&P 100 Index

2,873.31 -12.29 -0.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,256.15 -107.80 -0.50
NYA

NYSE Composite Index

19,714.37 -29.48 -0.15
XAX

NYSE AMEX Composite Index

5,182.86 -29.26 -0.56
RUI

RUSSELL 1000 Index

3,222.94 -12.62 -0.39
RUT

Russell 2000 Index

2,066.14 -8.64 -0.42
RUA

Russell 3000 Index

3,347.18 -13.16 -0.39
VIX

CBOE Volatility Index

19.49 +0.31 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,829.68 -32.38 -0.33
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

80.91 0.00 0.00
PAYC

Paycom Software Inc.

255.68 0.00 0.00