PAYC: Paycom Software Inc.

As of Friday, June 5th, 2026

$ 137.62

+0.54 +0.39%

Open: 138.64
High: 139.17
Low: 135.71
Volume: 653,314
Previous Close on Thursday, June 4th, 2026

$ 137.08

-0.71 -0.52%

Open: 141.64
High: 142.84
Low: 136.73
Volume: 509,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 138.64 139.17 135.71 137.62 653,314 +0.54 +0.39
2026-06-04 141.64 142.84 136.73 137.08 509,223 -0.71 -0.52
2026-06-03 142.60 142.60 135.50 137.79 721,116 -6.44 -4.47
2026-06-02 144.12 145.47 141.36 144.23 995,272 -4.35 -2.93
2026-06-01 141.90 151.38 139.67 148.58 893,906 +8.91 +6.38
2026-05-29 136.04 144.14 135.00 139.67 1,189,393 +2.87 +2.10
2026-05-28 133.14 138.63 132.37 136.80 785,984 +4.52 +3.42
2026-05-27 132.93 137.33 131.50 132.28 597,726 -0.54 -0.41
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 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -2.05 -1.47 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -10.49 141.06
10D 151.38
On 2026-06-01		 131.50
On 2026-05-27		 3.27 2.43 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -10.49 138.47
20D 151.38
On 2026-06-01		 130.74
On 2026-05-08		 -0.81 -0.59 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -10.49 137.75
WTD 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -2.05 -1.47 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -10.49 141.06
MTD 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -2.05 -1.47 151.38
On 2026-06-01		 135.50
On 2026-06-03		 -10.49 141.06
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MTB

M&T Bank Corporation

222.44 +0.71 +0.32 1,181,286
HPE

Hewlett Packard Enterprise Company

49.20 -4.49 -8.36 36,292,002
HIG

Hartford Financial Services Group Inc

132.14 +4.81 +3.78 1,544,597
WEN

The Wendy's Company

6.71 -0.04 -0.59 10,335,205
PAYC

Paycom Software Inc.

137.62 +0.54 +0.39 653,314