PAYC: Paycom Software Inc.

As of Thursday, May 8th, 2025

$ 249.35

+20.68 +9.04%

Open: 243.00
High: 254.48
Low: 233.00
Volume: 1,500,905
Previous Close on Wednesday, May 7th, 2025

$ 228.67

+0.88 +0.39%

Open: 228.19
High: 228.90
Low: 223.36
Volume: 748,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 243.00 254.48 233.00 249.35 1,498,405 +20.68 +9.04
2025-05-07 228.19 228.90 223.36 228.67 748,351 +0.88 +0.39
2025-05-06 224.74 228.77 224.23 227.79 575,812 +0.51 +0.22
2025-05-05 225.31 230.42 225.31 227.28 459,830 -0.09 -0.04
2025-05-02 228.41 231.40 227.16 227.37 455,880 +0.27 +0.12
2025-05-01 227.72 231.19 226.05 227.10 497,662 +0.71 +0.31
2025-04-30 224.14 226.97 220.77 226.39 588,605 -2.17 -0.95
2025-04-29 225.75 229.75 225.21 228.56 410,342 +2.07 +0.91
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 254.48
On 2025-05-08		 223.36
On 2025-05-07		 22.25 9.80 231.40
On 2025-05-02		 223.36
On 2025-05-07		 -3.48 232.09
10D 254.48
On 2025-05-08		 220.77
On 2025-04-30		 23.49 10.40 229.75
On 2025-04-29		 220.77
On 2025-04-30		 -3.91 229.66
20D 254.48
On 2025-05-08		 201.71
On 2025-04-21		 30.85 14.12 221.74
On 2025-04-15		 201.71
On 2025-04-21		 -9.04 222.77
WTD 254.48
On 2025-05-08		 223.36
On 2025-05-07		 21.98 9.67 230.42
On 2025-05-05		 223.36
On 2025-05-07		 -3.07 233.27
MTD 254.48
On 2025-05-08		 223.36
On 2025-05-07		 22.96 10.14 231.40
On 2025-05-02		 223.36
On 2025-05-07		 -3.48 231.26
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

249.35 +20.68 +9.04 1,500,905