PAYC: Paycom Software Inc.

As of Friday, July 26th, 2024

$ 164.03

+1.14 +0.70%

Open: 164.04
High: 165.03
Low: 161.60
Volume: 585,869
Previous Close on Thursday, July 25th, 2024

$ 162.89

+4.31 +2.72%

Open: 159.25
High: 167.36
Low: 158.47
Volume: 651,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 164.04 165.03 161.60 164.03 585,869 +1.14 +0.70
2024-07-25 159.25 167.36 158.47 162.89 651,754 +4.31 +2.72
2024-07-24 165.16 167.47 158.20 158.58 699,076 -6.84 -4.13
2024-07-23 160.37 167.98 159.42 165.42 996,956 +5.43 +3.39
2024-07-22 159.43 160.57 154.92 159.99 610,579 +1.89 +1.20
2024-07-19 154.96 158.45 152.45 158.10 746,006 +3.31 +2.14
2024-07-18 160.68 162.25 153.81 154.79 728,297 -5.89 -3.67
2024-07-17 160.00 161.76 156.59 160.68 752,210 -0.35 -0.22
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 167.98
On 2024-07-23		 154.92
On 2024-07-22		 5.93 3.75 167.98
On 2024-07-23		 158.20
On 2024-07-24		 -5.82 162.18
10D 167.98
On 2024-07-23		 148.22
On 2024-07-15		 15.60 10.51 162.50
On 2024-07-16		 152.45
On 2024-07-19		 -6.18 160.16
20D 167.98
On 2024-07-23		 139.50
On 2024-07-09		 22.25 15.69 162.50
On 2024-07-16		 152.45
On 2024-07-19		 -6.18 151.40
WTD 167.98
On 2024-07-23		 154.92
On 2024-07-22		 5.93 3.75 167.98
On 2024-07-23		 158.20
On 2024-07-24		 -5.82 162.18
MTD 167.98
On 2024-07-23		 139.50
On 2024-07-09		 20.99 14.67 162.50
On 2024-07-16		 152.45
On 2024-07-19		 -6.18 151.83
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

164.03 +1.14 +0.70 585,869