PAYC: Paycom Software Inc.

As of Thursday, October 22nd, 2026

$ 272.61

+11.60 +4.44%

Open: 264.42
High: 273.37
Low: 262.10
Volume: 659,443
Previous Close on Wednesday, October 21st, 2026

$ 261.01

-1.31 -0.50%

Open: 260.69
High: 264.54
Low: 260.00
Volume: 6,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 264.42 273.37 262.10 272.61 659,443 +11.60 +4.44
2026-10-21 260.69 264.54 260.00 261.01 6,377 -1.31 -0.50
2026-10-20 254.50 264.49 253.38 262.32 779,785 +9.32 +3.68
2026-10-19 249.75 254.24 246.80 253.00 557,544 +1.36 +0.54
2026-10-16 254.91 256.60 246.74 251.64 637,199 -1.23 -0.49
2026-10-15 240.94 252.87 240.29 252.87 980,061 +13.87 +5.80
2026-10-14 236.37 239.22 236.10 239.00 536,432 +2.35 +0.99
2026-10-13 235.97 237.92 235.06 236.65 411,495 +1.64 +0.70
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 273.37
On 2026-10-22		 246.74
On 2026-10-16		 19.74 7.81 256.60
On 2026-10-16		 246.80
On 2026-10-19		 -3.82 260.12
10D 273.37
On 2026-10-22		 228.21
On 2026-10-09		 42.71 18.58 256.60
On 2026-10-16		 246.80
On 2026-10-19		 -3.82 249.63
20D 273.37
On 2026-10-22		 212.40
On 2026-09-29		 51.80 23.46 223.21
On 2026-09-28		 212.40
On 2026-09-29		 -4.84 236.19
WTD 273.37
On 2026-10-22		 246.80
On 2026-10-19		 20.97 8.33 254.24
On 2026-10-19		 254.24
On 2026-10-19		 0.00 262.24
MTD 273.37
On 2026-10-22		 219.64
On 2026-10-05		 54.96 25.25 256.60
On 2026-10-16		 246.80
On 2026-10-19		 -3.82 240.41
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

272.61 +11.60 +4.44 659,443