PAYC: Paycom Software Inc.

As of Wednesday, September 17th, 2025

$ 214.73

+1.41 +0.66%

Open: 214.60
High: 218.79
Low: 213.38
Volume: 687,734
Previous Close on Tuesday, September 16th, 2025

$ 213.32

-4.88 -2.24%

Open: 218.25
High: 218.25
Low: 210.51
Volume: 766,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 214.60 218.79 213.38 214.73 687,734 +1.41 +0.66
2025-09-16 218.25 218.25 210.51 213.32 766,112 -4.88 -2.24
2025-09-15 222.84 223.65 218.05 218.20 475,667 -4.43 -1.99
2025-09-12 226.37 226.68 221.98 222.63 379,083 -3.74 -1.65
2025-09-11 221.12 227.49 220.63 226.37 471,674 +5.49 +2.49
2025-09-10 220.58 223.45 220.15 220.88 596,486 -1.61 -0.72
2025-09-09 224.12 224.12 219.22 222.49 589,424 -1.81 -0.81
2025-09-08 223.39 224.43 221.74 224.30 416,150 +0.18 +0.08
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 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -6.15 -2.78 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 219.05
10D 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -6.62 -2.99 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 221.15
20D 234.60
On 2025-08-25		 210.51
On 2025-09-16		 -13.20 -5.79 234.60
On 2025-08-25		 210.51
On 2025-09-16		 -10.27 223.83
WTD 223.65
On 2025-09-15		 210.51
On 2025-09-16		 -7.90 -3.55 223.65
On 2025-09-15		 210.51
On 2025-09-16		 -5.88 215.42
MTD 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -12.42 -5.47 227.49
On 2025-09-11		 210.51
On 2025-09-16		 -7.47 221.07
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

214.73 +1.41 +0.66 687,734