PAYC: Paycom Software Inc.

As of Sunday, July 13th, 2025

$ 220.20

B: 215.17 X 1
A: 230.77 X 2

-9.16 -3.99%

Open: 228.87
High: 229.32
Low: 219.86
Volume: 624,587
Previous Close on Thursday, July 10th, 2025

$ 229.36

-4.72 -2.02%

Open: 233.51
High: 234.37
Low: 228.71
Volume: 418,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 233.51 234.37 228.71 229.36 418,160 -4.72 -2.02
2025-07-09 233.98 235.00 230.77 234.08 476,479 +0.11 +0.05
2025-07-08 233.70 236.24 232.54 233.97 519,286 +1.58 +0.68
2025-07-07 232.35 235.00 229.69 232.39 511,751 -0.68 -0.29
2025-07-03 229.15 233.40 227.99 233.07 369,620 +4.94 +2.17
2025-07-02 233.78 235.31 222.20 228.13 654,199 -5.67 -2.43
2025-07-01 230.10 235.79 228.41 233.80 913,138 +2.40 +1.04
2025-06-30 228.35 231.62 227.14 231.40 605,434 +4.17 +1.84
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 236.24
On 2025-07-08		 227.99
On 2025-07-03		 1.23 0.54 236.24
On 2025-07-08		 228.71
On 2025-07-10		 -3.19 232.57
10D 236.24
On 2025-07-08		 221.15
On 2025-06-26		 6.57 2.95 235.79
On 2025-07-01		 222.20
On 2025-07-02		 -5.76 230.89
20D 255.46
On 2025-06-11		 221.15
On 2025-06-26		 -24.76 -9.74 255.46
On 2025-06-11		 221.15
On 2025-06-26		 -13.43 235.02
WTD 236.24
On 2025-07-08		 228.71
On 2025-07-10		 -3.71 -1.59 236.24
On 2025-07-08		 228.71
On 2025-07-10		 -3.19 232.45
MTD 236.24
On 2025-07-08		 222.20
On 2025-07-02		 -2.04 -0.88 235.79
On 2025-07-01		 222.20
On 2025-07-02		 -5.76 232.11
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.42 +2.85 +1.13 7,867,216
KO

The Coca-Cola Company

69.87 +0.10 +0.14 12,916,670
PFE

Pfizer Inc.

25.65 -0.13 -0.50 34,864,397
VZ

Verizon Communications Inc.

41.62 -0.41 -0.98 20,174,341
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,371.51 -279.13 -0.63 474,098,181
DJTA

Dow Jones Transportation Average

16,208.86 -107.33 -0.66 181,354,666
SPX

S&P 500 Index

6,259.75 -20.71 -0.33
OEX

S&P 100 Index

3,073.81 -6.84 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,780.60 -48.66 -0.21
NYA

NYSE Composite Index

20,547.67 -130.44 -0.63
XAX

NYSE AMEX Composite Index

5,964.34 +79.72 +1.35
RUI

RUSSELL 1000 Index

3,424.64 -13.18 -0.38
RUT

Russell 2000 Index

2,234.83 -28.58 -1.26
RUA

Russell 3000 Index

3,559.35 -15.06 -0.42
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.24 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.42 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.45 +2.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,426.35 -25.42 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

220.20 -9.16 -3.99 624,587