PAYC: Paycom Software Inc.

As of Thursday, May 14th, 2026

$ 133.61

-1.29 -0.96%

Open: 134.69
High: 135.95
Low: 130.95
Volume: 1,291,568
Previous Close on Wednesday, May 13th, 2026

$ 134.90

-2.70 -1.96%

Open: 136.05
High: 138.61
Low: 132.34
Volume: 1,191,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 134.69 135.95 130.95 133.61 1,291,568 -1.29 -0.96
2026-05-13 136.05 138.61 132.34 134.90 1,191,981 -2.70 -1.96
2026-05-12 139.45 141.47 135.85 137.60 1,242,136 -0.84 -0.61
2026-05-11 136.08 139.46 134.25 138.44 1,203,071 +1.57 +1.15
2026-05-08 136.75 137.07 130.74 136.87 1,189,386 -1.56 -1.13
2026-05-07 131.08 138.75 129.88 138.43 2,188,567 +12.07 +9.55
2026-05-06 129.70 131.69 125.08 126.36 1,355,793 -5.32 -4.04
2026-05-05 133.35 133.43 129.42 131.68 760,303 -0.55 -0.42
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 141.47
On 2026-05-12		 130.74
On 2026-05-08		 -4.82 -3.48 141.47
On 2026-05-12		 130.95
On 2026-05-14		 -7.44 136.28
10D 141.47
On 2026-05-12		 125.08
On 2026-05-06		 6.85 5.40 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 134.21
20D 141.47
On 2026-05-12		 121.28
On 2026-04-24		 8.08 6.44 136.97
On 2026-04-21		 121.28
On 2026-04-24		 -11.46 130.78
WTD 141.47
On 2026-05-12		 130.95
On 2026-05-14		 -3.26 -2.38 141.47
On 2026-05-12		 130.95
On 2026-05-14		 -7.44 136.14
MTD 141.47
On 2026-05-12		 125.08
On 2026-05-06		 6.85 5.40 137.00
On 2026-05-04		 125.08
On 2026-05-06		 -8.70 134.21
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

133.61 -1.29 -0.96 1,291,568