PAYC: Paycom Software Inc.

As of Tuesday, February 24th, 2026

$ 119.34

+4.91 +4.29%

Open: 114.68
High: 120.23
Low: 114.11
Volume: N/A
Previous Close on Monday, February 23rd, 2026

$ 114.43

-0.28 -0.24%

Open: 113.28
High: 116.50
Low: 112.93
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-24 114.68 120.23 114.11 119.34 0 +4.91 +4.29
2026-02-23 113.28 116.50 112.93 114.43 0 -0.28 -0.24
2026-02-20 120.55 121.76 114.66 114.71 1,936,638 -6.01 -4.98
2026-02-19 123.62 123.99 118.46 120.72 2,168,790 -3.50 -2.82
2026-02-18 123.94 125.64 122.38 124.22 3,126,529 +1.90 +1.55
2026-02-17 124.57 125.30 119.10 122.32 2,796,523 -2.99 -2.39
2026-02-13 121.73 127.00 120.11 125.31 4,024,293 +5.55 +4.63
2026-02-12 106.79 120.14 104.90 119.76 4,806,209 +1.05 +0.88
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 125.64
On 2026-02-18		 112.93
On 2026-02-23		 -2.98 -2.44 125.64
On 2026-02-18		 112.93
On 2026-02-23		 -10.12 118.68
10D 131.75
On 2026-02-10		 104.90
On 2026-02-12		 -10.08 -7.79 131.75
On 2026-02-10		 104.90
On 2026-02-12		 -20.38 120.45
20D 147.23
On 2026-01-27		 104.90
On 2026-02-12		 -28.11 -19.06 147.23
On 2026-01-27		 104.90
On 2026-02-12		 -28.75 126.74
WTD 120.23
On 2026-02-24		 112.93
On 2026-02-23		 4.63 4.04 116.50
On 2026-02-23		 116.50
On 2026-02-23		 0.00 116.89
MTD 137.99
On 2026-02-02		 104.90
On 2026-02-12		 -15.41 -11.44 137.99
On 2026-02-02		 104.90
On 2026-02-12		 -23.98 124.00
As of Tuesday, February 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.64 +6.65 +1.96 548
KO

The Coca-Cola Company

80.72 +0.16 +0.20 7,876
PFE

Pfizer Inc.

27.14 +0.08 +0.30 31,221
VZ

Verizon Communications Inc.

49.86 +0.18 +0.36 19,684
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,174.50 +370.44 +0.76 522,742,515
DJTA

Dow Jones Transportation Average

19,444.51 +168.03 +0.87 137,941,627
SPX

S&P 500 Index

6,890.07 +52.32 +0.77
OEX

S&P 100 Index

3,366.87 +23.69 +0.71
NDX

NASDAQ 100 Index

24,977.04 +268.10 +1.09
NYA

NYSE Composite Index

23,383.83 +168.95 +0.73
XAX

NYSE AMEX Composite Index

8,612.76 -23.30 -0.27
RUI

RUSSELL 1000 Index

3,760.02 +29.99 +0.80
RUT

Russell 2000 Index

2,652.33 +31.34 +1.20
RUA

Russell 3000 Index

3,921.44 +31.97 +0.82
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.42 -0.29 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 -0.59 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.38 -0.76 -3.43
 
Recent
Ticker Last Chg %Chg Volume
HPE

Hewlett Packard Enterprise Company

20.25 +0.25 +1.25
HIG

Hartford Financial Services Group Inc

140.54 0.00 0.00
PAYC

Paycom Software Inc.

119.34 +4.91 +4.29