PAYC: Paycom Software Inc.

As of Thursday, July 16th, 2026

$ 150.48

+5.75 +3.97%

Open: 147.85
High: 153.20
Low: 147.19
Volume: 915,131
Previous Close on Wednesday, July 15th, 2026

$ 144.73

+1.06 +0.74%

Open: 144.95
High: 148.70
Low: 143.87
Volume: 392,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 147.85 153.20 147.19 150.48 915,131 +5.75 +3.97
2026-07-15 144.95 148.70 143.87 144.73 392,057 +1.06 +0.74
2026-07-14 140.34 145.09 140.20 143.67 510,881 -2.83 -1.93
2026-07-13 141.26 146.71 141.00 146.50 619,572 +7.42 +5.34
2026-07-10 141.57 142.07 138.10 139.08 560,175 -0.48 -0.34
2026-07-09 134.75 139.72 132.58 139.56 650,825 +1.06 +0.77
2026-07-08 142.23 142.28 136.84 138.50 840,908 -5.28 -3.67
2026-07-07 142.79 146.00 142.51 143.78 976,414 +3.88 +2.77
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 153.20
On 2026-07-16		 138.10
On 2026-07-10		 10.92 7.82 146.71
On 2026-07-13		 140.20
On 2026-07-14		 -4.44 144.89
10D 153.20
On 2026-07-16		 132.58
On 2026-07-09		 16.52 12.33 146.00
On 2026-07-07		 132.58
On 2026-07-09		 -9.19 142.54
20D 153.20
On 2026-07-16		 121.00
On 2026-06-18		 21.35 16.53 146.00
On 2026-07-07		 132.58
On 2026-07-09		 -9.19 134.48
WTD 153.20
On 2026-07-16		 140.20
On 2026-07-14		 11.40 8.20 146.71
On 2026-07-13		 140.20
On 2026-07-14		 -4.44 146.35
MTD 153.20
On 2026-07-16		 127.79
On 2026-07-01		 24.80 19.73 146.00
On 2026-07-07		 132.58
On 2026-07-09		 -9.19 141.76
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MMI

Marcus & Millichap Inc.

31.42 +0.25 +0.80 122,263
WEN

The Wendy's Company

7.83 +0.38 +5.10 9,302,394
CSGP

CoStar Group Inc.

30.37 +1.88 +6.60 8,871,084
AMP

Ameriprise Financial Inc.

533.21 +5.93 +1.12 650,267
PAYC

Paycom Software Inc.

150.48 +5.75 +3.97 915,131