PAYC: Paycom Software Inc.
$ 215.53 |
|
-3.76 -1.71% |
|
| Open: | 218.93 |
| High: | 219.31 |
| Low: | 213.11 |
| Volume: | 371,636 |
$ 219.29
+1.02 +0.47%
| Open: | 220.23 |
| High: | 221.74 |
| Low: | 218.14 |
| Volume: | 452,999 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 218.93 | 219.31 | 213.11 | 215.53 | 371,636 | -3.76 | -1.71 |
| 2025-04-15 | 220.23 | 221.74 | 218.14 | 219.29 | 452,999 | +1.02 | +0.47 |
| 2025-04-14 | 218.32 | 221.40 | 215.85 | 218.27 | 517,554 | +2.55 | +1.18 |
| 2025-04-11 | 210.22 | 216.49 | 207.52 | 215.72 | 406,582 | +5.50 | +2.62 |
| 2025-04-10 | 213.71 | 214.70 | 203.57 | 210.22 | 592,203 | -8.28 | -3.79 |
| 2025-04-09 | 191.73 | 218.81 | 191.18 | 218.50 | 1,139,954 | +25.43 | +13.17 |
| 2025-04-08 | 202.51 | 206.56 | 191.55 | 193.07 | 965,536 | -3.46 | -1.76 |
| 2025-04-07 | 191.01 | 202.48 | 185.49 | 196.53 | 1,213,275 | -1.58 | -0.80 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 221.74 On 2025-04-15 |
203.57 On 2025-04-10 |
-2.97 | -1.36 | 221.74 On 2025-04-15 |
213.11 On 2025-04-16 |
-3.89 | 215.81 |
| 10D | 221.74 On 2025-04-15 |
185.49 On 2025-04-07 |
-2.95 | -1.35 | 217.13 On 2025-04-03 |
185.49 On 2025-04-07 |
-14.57 | 209.87 |
| 20D | 228.45 On 2025-03-28 |
185.49 On 2025-04-07 |
-1.91 | -0.88 | 228.45 On 2025-03-28 |
185.49 On 2025-04-07 |
-18.80 | 215.23 |
| WTD | 221.74 On 2025-04-15 |
213.11 On 2025-04-16 |
-0.19 | -0.09 | 221.74 On 2025-04-15 |
213.11 On 2025-04-16 |
-3.89 | 217.70 |
| MTD | 221.87 On 2025-04-02 |
185.49 On 2025-04-07 |
-2.95 | -1.35 | 221.87 On 2025-04-02 |
185.49 On 2025-04-07 |
-16.40 | 211.50 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |