PAYC: Paycom Software Inc.

As of Friday, July 18th, 2025

$ 229.71

+4.99 +2.22%

Open: 226.74
High: 230.15
Low: 224.34
Volume: 481,404
Previous Close on Thursday, July 17th, 2025

$ 224.72

+1.48 +0.66%

Open: 224.02
High: 226.45
Low: 222.98
Volume: 429,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 226.74 230.15 224.34 229.71 481,404 +4.99 +2.22
2025-07-17 224.02 226.45 222.98 224.72 429,230 +1.48 +0.66
2025-07-16 223.06 223.57 219.40 223.24 421,377 +1.51 +0.68
2025-07-15 221.76 224.16 220.87 221.73 468,707 -0.27 -0.12
2025-07-14 220.23 223.60 218.00 222.00 630,712 +1.80 +0.82
2025-07-11 228.87 229.32 219.86 220.20 624,587 -9.16 -3.99
2025-07-10 233.51 234.37 228.71 229.36 418,160 -4.72 -2.02
2025-07-09 233.98 235.00 230.77 234.08 476,479 +0.11 +0.05
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 230.15
On 2025-07-18		 218.00
On 2025-07-14		 9.51 4.32 224.16
On 2025-07-15		 219.40
On 2025-07-16		 -2.12 224.28
10D 236.24
On 2025-07-08		 218.00
On 2025-07-14		 -3.36 -1.44 236.24
On 2025-07-08		 218.00
On 2025-07-14		 -7.72 227.14
20D 236.24
On 2025-07-08		 218.00
On 2025-07-14		 -3.11 -1.34 236.24
On 2025-07-08		 218.00
On 2025-07-14		 -7.72 228.67
WTD 230.15
On 2025-07-18		 218.00
On 2025-07-14		 9.51 4.32 224.16
On 2025-07-15		 219.40
On 2025-07-16		 -2.12 224.28
MTD 236.24
On 2025-07-08		 218.00
On 2025-07-14		 -1.69 -0.73 236.24
On 2025-07-08		 218.00
On 2025-07-14		 -7.72 228.18
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

229.71 +4.99 +2.22 481,404