PAYC: Paycom Software Inc.

As of Wednesday, October 29th, 2025

$ 186.46

-12.04 -6.07%

Open: 195.35
High: 196.60
Low: 185.62
Volume: 759,673
Previous Close on Tuesday, October 28th, 2025

$ 198.50

-1.74 -0.87%

Open: 199.22
High: 201.42
Low: 198.41
Volume: 482,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 195.35 196.60 185.62 186.46 759,673 -12.04 -6.07
2025-10-28 199.22 201.42 198.41 198.50 482,626 -1.74 -0.87
2025-10-27 197.19 202.87 197.19 200.24 394,727 +0.73 +0.37
2025-10-24 202.10 202.22 199.41 199.51 436,421 -0.74 -0.37
2025-10-23 201.96 203.47 200.00 200.25 481,955 -2.10 -1.04
2025-10-22 206.08 206.49 202.18 202.35 374,580 -4.51 -2.18
2025-10-21 201.09 207.33 200.42 206.86 510,680 +5.77 +2.87
2025-10-20 200.69 203.24 200.00 201.09 432,284 +0.40 +0.20
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 203.47
On 2025-10-23		 185.62
On 2025-10-29		 -15.89 -7.85 203.47
On 2025-10-23		 185.62
On 2025-10-29		 -8.77 196.99
10D 207.33
On 2025-10-21		 185.62
On 2025-10-29		 -13.04 -6.54 207.33
On 2025-10-21		 185.62
On 2025-10-29		 -10.47 199.64
20D 207.33
On 2025-10-21		 185.62
On 2025-10-29		 -12.77 -6.41 207.33
On 2025-10-21		 185.62
On 2025-10-29		 -10.47 200.62
WTD 202.87
On 2025-10-27		 185.62
On 2025-10-29		 -13.05 -6.54 202.87
On 2025-10-27		 185.62
On 2025-10-29		 -8.50 195.07
MTD 208.50
On 2025-10-01		 185.62
On 2025-10-29		 -21.68 -10.42 208.50
On 2025-10-01		 185.62
On 2025-10-29		 -10.97 200.56
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FXL

First Trust Technology AlphaDEX Fund

175.25 +0.04 +0.03 11,488
DIA

SPDR Dow Jones Industrial Average ETF

476.37 -0.78 -0.16 9,823,905
VOOG

Vanguard S&P 500 Growth ETF

455.46 +2.64 +0.58 213,961
HLX

Helix Energy Solutions Group Inc.

6.73 0.00 0.00 2,414,153
PAYC

Paycom Software Inc.

186.46 -12.04 -6.07 759,673