PAYC: Paycom Software Inc.

As of Wednesday, November 20th, 2024

$ 219.78

+2.86 +1.32%

Open: 217.62
High: 220.66
Low: 216.10
Volume: 661,032
Previous Close on Tuesday, November 19th, 2024

$ 216.92

-1.98 -0.90%

Open: 215.20
High: 219.85
Low: 213.07
Volume: 415,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 217.62 220.66 216.10 219.78 661,032 +2.86 +1.32
2024-11-19 215.20 219.85 213.07 216.92 415,393 -1.98 -0.90
2024-11-18 218.84 220.48 216.49 218.90 373,040 -0.98 -0.45
2024-11-15 223.86 224.47 219.82 219.88 478,100 -4.79 -2.13
2024-11-14 227.00 228.09 223.11 224.67 504,444 -3.13 -1.37
2024-11-13 228.39 231.10 226.99 227.80 427,863 -1.09 -0.48
2024-11-12 227.00 230.01 226.70 228.89 627,023 +1.19 +0.52
2024-11-11 230.54 231.00 225.92 227.70 457,830 -1.05 -0.46
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 228.09
On 2024-11-14		 213.07
On 2024-11-19		 -8.02 -3.52 228.09
On 2024-11-14		 213.07
On 2024-11-19		 -6.59 220.03
10D 231.10
On 2024-11-13		 213.07
On 2024-11-19		 -11.31 -4.89 231.10
On 2024-11-13		 213.07
On 2024-11-19		 -7.80 224.05
20D 233.69
On 2024-11-06		 163.75
On 2024-10-25		 55.39 33.69 233.69
On 2024-11-06		 213.07
On 2024-11-19		 -8.82 207.91
WTD 220.66
On 2024-11-20		 213.07
On 2024-11-19		 -0.10 -0.05 220.48
On 2024-11-18		 213.07
On 2024-11-19		 -3.36 218.53
MTD 233.69
On 2024-11-06		 203.28
On 2024-11-01		 10.75 5.14 233.69
On 2024-11-06		 213.07
On 2024-11-19		 -8.82 222.30
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

2,656.12 +3.70 +0.14 1,643
BBD

Banco Bradesco S.A.

2.41 0.00 0.00 19,687,451
STX

Seagate Technology Plc.

98.02 +0.22 +0.22 1,854,268
CASY

Casey's General Stores Inc.

413.95 +2.28 +0.55 161,479
PAYC

Paycom Software Inc.

219.78 +2.86 +1.32 661,032