Paylocity Holding Corporation (BIT:1PCTY)
Italy · Delayed Price · Currency is EUR 98.00
+3.00 (3.16%)
At close: May 29, 2026
BIT:1PCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | - |
| May 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| May 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| May 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -9.43% | - |
| May 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | - |
| May 22, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| May 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| May 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -4.46% | - |
| May 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.12% | - |
| May 18, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | - |
| May 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.20% | - |
| May 14, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| May 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.74% | - |
| May 12, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| May 11, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| May 8, 2026 | 94.50 | 94.50 | 94.50 | 94.00 | 94.00 | 3.30% | 25 |
| May 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| May 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -3.78% | - |
| May 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.12% | - |
| May 4, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 4.42% | - |
| Apr 30, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Apr 29, 2026 | 85.50 | 86.50 | 85.50 | 90.50 | 90.50 | 2.84% | 10 |
| Apr 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Apr 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Apr 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Apr 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.49% | - |
| Apr 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Apr 21, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.47% | - |
| Apr 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Apr 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Apr 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Apr 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Apr 14, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Apr 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Apr 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Apr 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -9.34% | - |
| Apr 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Apr 7, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Apr 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Apr 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.66% | - |
| Mar 31, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Mar 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Mar 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Mar 26, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Mar 25, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Mar 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.95% | - |
| Mar 23, 2026 | 93.00 | 97.00 | 93.00 | 101.00 | 101.00 | 4.66% | 14 |
| Mar 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Mar 19, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Mar 18, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |