PAYC: Paycom Software Inc.

As of Thursday, November 12th, 2026

$ 248.84

+6.18 +2.55%

Open: 242.81
High: 248.95
Low: 239.37
Volume: 54,351
Previous Close on Wednesday, November 11th, 2026

$ 242.66

+4.70 +1.98%

Open: 237.76
High: 243.01
Low: 233.62
Volume: 69,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 242.81 248.95 239.37 248.84 54,351 +6.18 +2.55
2026-11-11 237.76 243.01 233.62 242.66 69,826 +4.70 +1.98
2026-11-10 234.59 238.24 230.92 237.96 862,791 +1.50 +0.63
2026-11-09 237.56 241.17 231.01 236.46 1,160,240 -0.86 -0.36
2026-11-06 243.69 246.05 235.83 237.32 1,201,177 -12.70 -5.08
2026-11-05 247.00 265.36 233.01 250.02 1,713,889 -18.14 -6.76
2026-11-04 266.43 273.07 265.33 268.16 1,061,498 +5.17 +1.97
2026-11-03 262.58 268.66 259.87 262.99 652,666 -3.05 -1.15
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 248.95
On 2026-11-12		 230.92
On 2026-11-10		 -1.18 -0.47 246.05
On 2026-11-06		 230.92
On 2026-11-10		 -6.15 240.65
10D 273.07
On 2026-11-04		 230.92
On 2026-11-10		 -11.82 -4.53 273.07
On 2026-11-04		 230.92
On 2026-11-10		 -15.44 251.47
20D 275.22
On 2026-10-23		 230.92
On 2026-11-10		 -4.03 -1.59 275.22
On 2026-10-23		 230.92
On 2026-11-10		 -16.10 257.17
WTD 248.95
On 2026-11-12		 230.92
On 2026-11-10		 11.52 4.85 241.17
On 2026-11-09		 230.92
On 2026-11-10		 -4.25 241.48
MTD 273.07
On 2026-11-04		 230.92
On 2026-11-10		 -15.36 -5.81 273.07
On 2026-11-04		 230.92
On 2026-11-10		 -15.44 250.05
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

90.45 -0.66 -0.72 4,542,270
WCC

WESCO International Inc.

327.38 +0.14 +0.04 446,137
DOX

Amdocs Limited

44.11 +0.99 +2.30 2,388,453
PENN

PENN Entertainment Inc.

17.53 -0.54 -2.99 2,353,372
PAYC

Paycom Software Inc.

248.84 +6.18 +2.55 54,351