PAYC: Paycom Software Inc.

As of Friday, December 26th, 2025

$ 160.41

+0.01 +0.01%

Open: 160.14
High: 160.89
Low: 159.28
Volume: 600,009
Previous Close on Wednesday, December 24th, 2025

$ 160.40

+0.77 +0.48%

Open: 159.40
High: 160.53
Low: 159.04
Volume: 254,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 160.14 160.89 159.28 160.41 600,009 +0.01 +0.01
2025-12-24 159.40 160.53 159.04 160.40 254,983 +0.77 +0.48
2025-12-23 165.58 165.58 158.86 159.63 703,735 -5.79 -3.50
2025-12-22 162.82 166.36 162.75 165.42 610,044 +2.70 +1.66
2025-12-19 164.10 164.64 161.89 162.72 2,240,357 -1.59 -0.97
2025-12-18 166.33 167.25 162.59 164.31 1,100,827 -2.66 -1.59
2025-12-17 164.93 170.22 164.93 166.97 984,407 +4.20 +2.58
2025-12-16 161.22 163.57 160.30 162.77 574,308 -0.04 -0.02
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 166.36
On 2025-12-22		 158.86
On 2025-12-23		 -3.90 -2.37 166.36
On 2025-12-22		 158.86
On 2025-12-23		 -4.50 161.72
10D 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -5.67 -3.41 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -6.67 163.21
20D 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -0.41 -0.25 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -6.67 163.50
WTD 166.36
On 2025-12-22		 158.86
On 2025-12-23		 -2.31 -1.42 166.36
On 2025-12-22		 158.86
On 2025-12-23		 -4.50 161.47
MTD 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -0.76 -0.47 170.22
On 2025-12-17		 158.86
On 2025-12-23		 -6.67 163.62
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
XRT

SPDR S&P Retail ETF

87.23 -0.04 -0.05 2,357,800
PAYC

Paycom Software Inc.

160.41 +0.01 +0.01 600,009