PAYC: Paycom Software Inc.

As of Thursday, October 9th, 2025

$ 202.59

-2.49 -1.21%

Open: 206.27
High: 206.39
Low: 202.36
Volume: 653,933
Previous Close on Wednesday, October 8th, 2025

$ 205.08

+1.37 +0.67%

Open: 203.76
High: 206.49
Low: 201.99
Volume: 524,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 206.27 206.39 202.36 202.59 653,933 -2.49 -1.21
2025-10-08 203.76 206.49 201.99 205.08 524,527 +1.37 +0.67
2025-10-07 201.10 203.99 199.50 203.71 777,108 +3.49 +1.74
2025-10-06 202.00 204.02 199.59 200.22 912,624 -1.64 -0.81
2025-10-03 201.95 203.30 200.00 201.86 630,208 +0.48 +0.24
2025-10-02 200.50 203.26 198.20 201.38 1,095,381 +2.15 +1.08
2025-10-01 208.50 208.50 198.97 199.23 1,577,877 -8.91 -4.28
2025-09-30 216.37 217.10 207.18 208.14 903,027 -10.03 -4.60
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 206.49
On 2025-10-08		 199.50
On 2025-10-07		 1.21 0.60 204.02
On 2025-10-06		 199.50
On 2025-10-07		 -2.22 202.69
10D 219.19
On 2025-09-26		 198.20
On 2025-10-02		 -12.26 -5.71 219.19
On 2025-09-26		 198.20
On 2025-10-02		 -9.58 205.79
20D 226.68
On 2025-09-12		 198.20
On 2025-10-02		 -23.78 -10.50 226.68
On 2025-09-12		 198.20
On 2025-10-02		 -12.56 211.60
WTD 206.49
On 2025-10-08		 199.50
On 2025-10-07		 0.73 0.36 204.02
On 2025-10-06		 199.50
On 2025-10-07		 -2.22 202.90
MTD 208.50
On 2025-10-01		 198.20
On 2025-10-02		 -5.55 -2.67 208.50
On 2025-10-01		 198.20
On 2025-10-02		 -4.94 202.01
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FVD

First Trust Value Line Dividend Index

45.80 -0.34 -0.74 876,712
VGIT

Vanguard Intermediate-Term Treasury ETF

59.93 -0.01 -0.02 2,428,579
HLX

Helix Energy Solutions Group Inc.

6.51 -0.13 -1.96 898,199
IYH

iShares U.S. Healthcare ETF

60.89 -0.12 -0.20 261,362
PAYC

Paycom Software Inc.

202.59 -2.49 -1.21 653,933