Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 89.50
-2.00 (-2.19%)
At close: Feb 20, 2026
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 91.50 | 91.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Feb 19, 2026 | 92.00 | 92.00 | 91.00 | 91.50 | 91.50 | -1.08% | - |
| Feb 18, 2026 | 90.50 | 92.50 | 90.00 | 92.50 | 92.50 | 2.21% | - |
| Feb 17, 2026 | 89.50 | 90.50 | 89.00 | 90.50 | 90.50 | 1.69% | - |
| Feb 16, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Feb 13, 2026 | 87.50 | 90.50 | 87.50 | 90.00 | 90.00 | 2.86% | - |
| Feb 12, 2026 | 90.50 | 90.50 | 86.00 | 87.50 | 87.50 | -3.31% | - |
| Feb 11, 2026 | 95.00 | 95.00 | 90.50 | 90.50 | 90.50 | -5.24% | - |
| Feb 10, 2026 | 93.50 | 97.50 | 93.50 | 95.50 | 95.50 | 2.14% | - |
| Feb 9, 2026 | 98.50 | 98.50 | 93.50 | 93.50 | 93.50 | -6.50% | - |
| Feb 6, 2026 | 107.00 | 107.00 | 96.50 | 100.00 | 100.00 | -6.54% | 57 |
| Feb 5, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 100 |
| Feb 4, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | - |
| Feb 3, 2026 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | -6.14% | - |
| Feb 2, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 30, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | - |
| Jan 29, 2026 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | -5.98% | - |
| Jan 28, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jan 27, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| Jan 26, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | -0.81% | - |
| Jan 23, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Jan 22, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5.04% | - |
| Jan 21, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1.71% | - |
| Jan 20, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | - |
| Jan 19, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -1.67% | - |
| Jan 16, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jan 15, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jan 14, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Jan 13, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -3.13% | - |
| Jan 12, 2026 | 127.00 | 128.00 | 124.00 | 128.00 | 128.00 | -0.78% | - |
| Jan 9, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | - |
| Jan 8, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | - |
| Jan 7, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | - |
| Jan 6, 2026 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | - |
| Jan 5, 2026 | 125.00 | 128.00 | 122.00 | 128.00 | 128.00 | 3.23% | - |
| Jan 2, 2026 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -3.88% | - |
| Dec 30, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 80 |
| Dec 29, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.56% | - |
| Dec 23, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Dec 22, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | - |
| Dec 19, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | - |
| Dec 18, 2025 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | - |
| Dec 17, 2025 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Dec 16, 2025 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 0.79% | - |
| Dec 15, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | - |
| Dec 12, 2025 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 200 |
| Dec 11, 2025 | 122.00 | 127.00 | 122.00 | 126.00 | 126.00 | 1.61% | - |
| Dec 10, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Dec 9, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | - |
| Dec 8, 2025 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | - |