PAYC: Paycom Software Inc.

As of Friday, July 31st, 2026

$ 163.96

+2.44 +1.51%

Open: 160.28
High: 165.00
Low: 157.42
Volume: 866,992
Previous Close on Thursday, July 30th, 2026

$ 161.52

-7.40 -4.38%

Open: 165.29
High: 166.05
Low: 156.41
Volume: 1,156,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 160.28 165.00 157.42 163.96 866,992 +2.44 +1.51
2026-07-30 165.29 166.05 156.41 161.52 1,156,304 -7.40 -4.38
2026-07-29 162.61 172.54 162.61 168.92 1,024,047 +7.20 +4.45
2026-07-28 154.68 164.38 154.55 161.72 879,007 +10.42 +6.89
2026-07-27 149.10 156.13 147.38 151.30 978,531 +5.95 +4.09
2026-07-24 140.88 146.14 140.70 145.35 552,946 +6.65 +4.79
2026-07-23 140.82 141.70 136.80 138.70 590,879 -0.60 -0.43
2026-07-22 145.31 145.70 138.22 139.30 518,125 -4.92 -3.41
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 172.54
On 2026-07-29		 147.38
On 2026-07-27		 18.61 12.80 172.54
On 2026-07-29		 156.41
On 2026-07-30		 -9.35 161.48
10D 172.54
On 2026-07-29		 136.80
On 2026-07-23		 16.02 10.83 172.54
On 2026-07-29		 156.41
On 2026-07-30		 -9.35 152.47
20D 172.54
On 2026-07-29		 132.58
On 2026-07-09		 24.75 17.78 153.20
On 2026-07-16		 136.80
On 2026-07-23		 -10.70 147.94
WTD 172.54
On 2026-07-29		 147.38
On 2026-07-27		 18.61 12.80 172.54
On 2026-07-29		 156.41
On 2026-07-30		 -9.35 161.48
MTD 172.54
On 2026-07-29		 127.79
On 2026-07-01		 38.28 30.46 153.20
On 2026-07-16		 136.80
On 2026-07-23		 -10.70 146.91
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

163.96 +2.44 +1.51 866,992