PAYC: Paycom Software Inc.

As of Monday, December 8th, 2025

$ 165.72

-- 0 0%

Open: 165.72
High: 165.72
Low: 165.72
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 165.72

-0.42 -0.25%

Open: 165.50
High: 169.25
Low: 164.53
Volume: 80,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 165.50 169.25 164.53 165.72 80,577 -0.42 -0.25
2025-12-04 165.31 167.44 164.43 166.14 645,096 +1.58 +0.96
2025-12-03 161.89 165.17 161.89 164.56 44,786 +2.61 +1.61
2025-12-02 162.86 163.87 160.38 161.95 595,019 +0.14 +0.09
2025-12-01 160.00 163.78 159.49 161.81 76,933 +0.64 +0.40
2025-11-28 161.33 162.17 160.74 161.17 214,425 +0.35 +0.22
2025-11-26 163.75 164.20 160.40 160.82 671,224 -3.52 -2.14
2025-11-25 160.55 164.54 159.81 164.34 739,407 +5.13 +3.22
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 169.25
On 2025-12-05		 159.49
On 2025-12-01		 4.55 2.82 163.78
On 2025-12-01		 163.78
On 2025-12-01		 0.00 164.04
10D 169.25
On 2025-12-05		 158.00
On 2025-11-24		 5.81 3.63 163.51
On 2025-11-21		 158.00
On 2025-11-24		 -3.37 162.79
20D 171.35
On 2025-11-12		 158.00
On 2025-11-24		 1.71 1.04 171.35
On 2025-11-12		 158.00
On 2025-11-24		 -7.79 163.59
WTD 169.25
On 2025-12-05		 159.49
On 2025-12-01		 4.55 2.82 163.78
On 2025-12-01		 163.78
On 2025-12-01		 0.00 164.04
MTD 169.25
On 2025-12-05		 159.49
On 2025-12-01		 4.55 2.82 163.78
On 2025-12-01		 163.78
On 2025-12-01		 0.00 164.04
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.08 +2.14 +0.75 1,598,869
KO

The Coca-Cola Company

70.11 +0.11 +0.16 6,749,178
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,817,107
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,389,740
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,710.21 -244.78 -0.51 264,635,640
DJTA

Dow Jones Transportation Average

17,151.26 -31.86 -0.19 53,667,083
SPX

S&P 500 Index

6,850.39 -20.01 -0.29
OEX

S&P 100 Index

3,441.15 -8.48 -0.25
NDX

NASDAQ 100 Index

25,642.07 -49.98 -0.19
NYA

NYSE Composite Index

21,714.30 -95.78 -0.44
XAX

NYSE AMEX Composite Index

7,046.41 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,737.33 -11.54 -0.31
RUT

Russell 2000 Index

2,525.06 +3.57 +0.14
RUA

Russell 3000 Index

3,890.17 -11.25 -0.29
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.40 +1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.53 -16.59 -0.14
 
Recent
Ticker Last Chg %Chg Volume
IGV

iShares North American Tech-Software ETF

109.46 0.00 0.00
IYH

iShares U.S. Healthcare ETF

64.84 0.00 0.00
PAYC

Paycom Software Inc.

165.72 0.00 0.00