PAYC: Paycom Software Inc.

As of Friday, August 8th, 2025

$ 229.85

-3.53 -1.51%

Open: 233.75
High: 234.22
Low: 227.54
Volume: 672,052
Previous Close on Thursday, August 7th, 2025

$ 233.38

+10.12 +4.53%

Open: 238.79
High: 248.95
Low: 231.36
Volume: 1,484,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 233.75 234.22 227.54 229.85 672,052 -3.53 -1.51
2025-08-07 238.79 248.95 231.36 233.38 1,484,054 +10.12 +4.53
2025-08-06 226.35 226.94 219.73 223.26 1,622,232 -0.01 0.00
2025-08-05 229.77 229.77 223.09 223.27 568,087 -6.05 -2.64
2025-08-04 227.44 232.85 226.44 229.32 566,273 +2.88 +1.27
2025-08-01 231.12 231.12 225.21 226.44 580,496 -5.10 -2.20
2025-07-31 235.87 237.66 231.19 231.54 523,542 -4.03 -1.71
2025-07-30 236.78 238.44 233.49 235.57 517,286 -1.88 -0.79
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 248.95
On 2025-08-07		 219.73
On 2025-08-06		 3.41 1.51 248.95
On 2025-08-07		 227.54
On 2025-08-08		 -8.60 227.82
10D 248.95
On 2025-08-07		 219.73
On 2025-08-06		 -8.95 -3.75 248.95
On 2025-08-07		 227.54
On 2025-08-08		 -8.60 230.65
20D 248.95
On 2025-08-07		 218.00
On 2025-07-14		 9.65 4.38 248.95
On 2025-08-07		 227.54
On 2025-08-08		 -8.60 230.12
WTD 248.95
On 2025-08-07		 219.73
On 2025-08-06		 3.41 1.51 248.95
On 2025-08-07		 227.54
On 2025-08-08		 -8.60 227.82
MTD 248.95
On 2025-08-07		 219.73
On 2025-08-06		 -1.69 -0.73 248.95
On 2025-08-07		 227.54
On 2025-08-08		 -8.60 227.59
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

229.85 -3.53 -1.51 672,052