PAYC: Paycom Software Inc.
$ 186.46 |
|
-12.04 -6.07% |
|
| Open: | 195.35 |
| High: | 196.60 |
| Low: | 185.62 |
| Volume: | 759,673 |
$ 198.50
-1.74 -0.87%
| Open: | 199.22 |
| High: | 201.42 |
| Low: | 198.41 |
| Volume: | 482,626 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 195.35 | 196.60 | 185.62 | 186.46 | 759,673 | -12.04 | -6.07 |
| 2025-10-28 | 199.22 | 201.42 | 198.41 | 198.50 | 482,626 | -1.74 | -0.87 |
| 2025-10-27 | 197.19 | 202.87 | 197.19 | 200.24 | 394,727 | +0.73 | +0.37 |
| 2025-10-24 | 202.10 | 202.22 | 199.41 | 199.51 | 436,421 | -0.74 | -0.37 |
| 2025-10-23 | 201.96 | 203.47 | 200.00 | 200.25 | 481,955 | -2.10 | -1.04 |
| 2025-10-22 | 206.08 | 206.49 | 202.18 | 202.35 | 374,580 | -4.51 | -2.18 |
| 2025-10-21 | 201.09 | 207.33 | 200.42 | 206.86 | 510,680 | +5.77 | +2.87 |
| 2025-10-20 | 200.69 | 203.24 | 200.00 | 201.09 | 432,284 | +0.40 | +0.20 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 203.47 On 2025-10-23 |
185.62 On 2025-10-29 |
-15.89 | -7.85 | 203.47 On 2025-10-23 |
185.62 On 2025-10-29 |
-8.77 | 196.99 |
| 10D | 207.33 On 2025-10-21 |
185.62 On 2025-10-29 |
-13.04 | -6.54 | 207.33 On 2025-10-21 |
185.62 On 2025-10-29 |
-10.47 | 199.64 |
| 20D | 207.33 On 2025-10-21 |
185.62 On 2025-10-29 |
-12.77 | -6.41 | 207.33 On 2025-10-21 |
185.62 On 2025-10-29 |
-10.47 | 200.62 |
| WTD | 202.87 On 2025-10-27 |
185.62 On 2025-10-29 |
-13.05 | -6.54 | 202.87 On 2025-10-27 |
185.62 On 2025-10-29 |
-8.50 | 195.07 |
| MTD | 208.50 On 2025-10-01 |
185.62 On 2025-10-29 |
-21.68 | -10.42 | 208.50 On 2025-10-01 |
185.62 On 2025-10-29 |
-10.97 | 200.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
FXL
First Trust Technology AlphaDEX Fund |
175.25 | +0.04 | +0.03 | 11,488 |
|
DIA
SPDR Dow Jones Industrial Average ETF |
476.37 | -0.78 | -0.16 | 9,823,905 |
|
VOOG
Vanguard S&P 500 Growth ETF |
455.46 | +2.64 | +0.58 | 213,961 |
|
HLX
Helix Energy Solutions Group Inc. |
6.73 | 0.00 | 0.00 | 2,414,153 |
|
PAYC
Paycom Software Inc. |
186.46 | -12.04 | -6.07 | 759,673 |