Paylocity Holding Corporation (BIT:1PCTY)
Italy · Delayed Price · Currency is EUR 128.00
+2.00 (1.59%)
At close: Aug 14, 2026
BIT:1PCTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 130.00 | 130.00 | 130.00 | 128.00 | 128.00 | 1.59% | 10 |
| Aug 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Aug 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Aug 11, 2026 | 129.00 | 129.00 | 129.00 | 127.00 | 127.00 | -1.55% | 5 |
| Aug 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Aug 7, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Aug 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Aug 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Aug 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Aug 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Jul 31, 2026 | 116.00 | 116.00 | 116.00 | 118.00 | 118.00 | 1.72% | 36 |
| Jul 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -9.38% | - |
| Jul 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 5.79% | - |
| Jul 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 5.22% | - |
| Jul 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.55% | - |
| Jul 24, 2026 | 109.00 | 109.00 | 109.00 | 110.00 | 110.00 | 4.76% | 80 |
| Jul 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Jul 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -4.59% | - |
| Jul 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Jul 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Jul 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jul 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Jul 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jul 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.85% | - |
| Jul 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| Jul 9, 2026 | 96.50 | 96.50 | 96.50 | 100.00 | 100.00 | -4.76% | 80 |
| Jul 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 7, 2026 | 100.00 | 100.00 | 100.00 | 105.00 | 105.00 | 5.00% | 48 |
| Jul 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | - |
| Jul 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 7.54% | - |
| Jul 2, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Jul 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 8.29% | - |
| Jun 30, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -4.23% | - |
| Jun 29, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.72% | - |
| Jun 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 25, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jun 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Jun 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | - |
| Jun 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -8.51% | - |
| Jun 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 7.43% | - |
| Jun 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Jun 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jun 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.72% | - |
| Jun 15, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jun 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Jun 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |
| Jun 10, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Jun 9, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |