PAYC: Paycom Software Inc.

As of Friday, September 11th, 2026

$ 218.91

+2.87 +1.33%

Open: 216.14
High: 220.31
Low: 216.05
Volume: 557,648
Previous Close on Thursday, September 10th, 2026

$ 216.04

+0.46 +0.21%

Open: 216.19
High: 219.12
Low: 214.99
Volume: 595,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 216.14 220.31 216.05 218.91 557,648 +2.87 +1.33
2026-09-10 216.19 219.12 214.99 216.04 595,016 +0.46 +0.21
2026-09-09 219.23 219.94 213.65 215.58 825,094 -3.58 -1.63
2026-09-08 227.36 228.49 218.16 219.16 1,011,513 -12.51 -5.40
2026-09-04 238.14 238.15 230.56 231.67 650,789 -8.85 -3.68
2026-09-03 240.00 244.98 237.32 240.52 587,845 +4.27 +1.81
2026-09-02 237.09 240.59 234.48 236.25 606,038 -1.70 -0.71
2026-09-01 241.77 243.28 237.12 237.95 721,476 -1.15 -0.48
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 238.15
On 2026-09-04		 213.65
On 2026-09-09		 -21.61 -8.98 238.15
On 2026-09-04		 213.65
On 2026-09-09		 -10.29 220.27
10D 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -18.13 -7.65 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -12.79 229.37
20D 244.98
On 2026-09-03		 212.54
On 2026-08-17		 -4.75 -2.12 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -12.79 227.52
WTD 228.49
On 2026-09-08		 213.65
On 2026-09-09		 -12.76 -5.51 228.49
On 2026-09-08		 213.65
On 2026-09-09		 -6.49 217.42
MTD 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -20.19 -8.44 244.98
On 2026-09-03		 213.65
On 2026-09-09		 -12.79 227.01
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
IWM

iShares Russell 2000 ETF

288.87 +1.17 +0.41 25,695,722
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

23.98 -0.05 -0.21 4,144,840
PAYC

Paycom Software Inc.

218.91 +2.87 +1.33 557,648