PAYC: Paycom Software Inc.

As of Wednesday, November 5th, 2025

$ 181.91

-- 0 0%

Open: 181.91
High: 181.91
Low: 181.91
Volume: N/A
Previous Close on Tuesday, November 4th, 2025

$ 181.91

-2.94 -1.59%

Open: 185.17
High: 186.21
Low: 180.57
Volume: 593,100

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 185.17 186.21 180.57 181.91 593,100 -2.94 -1.59
2025-11-03 186.86 186.86 182.88 184.85 890,684 -2.24 -1.20
2025-10-31 184.64 188.08 183.76 187.09 607,807 +1.80 +0.97
2025-10-30 186.56 188.41 184.72 185.29 679,259 -1.17 -0.63
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
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 196.60
On 2025-10-29		 180.57
On 2025-11-04		 -16.59 -8.36 196.60
On 2025-10-29		 180.57
On 2025-11-04		 -8.15 185.12
10D 206.49
On 2025-10-22		 180.57
On 2025-11-04		 -24.95 -12.06 206.49
On 2025-10-22		 180.57
On 2025-11-04		 -12.55 192.65
20D 207.33
On 2025-10-21		 180.57
On 2025-11-04		 -21.80 -10.70 207.33
On 2025-10-21		 180.57
On 2025-11-04		 -12.90 197.22
WTD 186.86
On 2025-11-03		 180.57
On 2025-11-04		 -5.18 -2.77 186.86
On 2025-11-03		 180.57
On 2025-11-04		 -3.37 183.38
MTD 186.86
On 2025-11-03		 180.57
On 2025-11-04		 -5.18 -2.77 186.86
On 2025-11-03		 180.57
On 2025-11-04		 -3.37 183.38
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,569
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,843,510
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,089,079
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,920,957
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

181.91 0.00 0.00