Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 129.00
-3.00 (-2.27%)
At close: Jan 9, 2026
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 3, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 2, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Dec 1, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | - |
| Nov 28, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Nov 27, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Nov 26, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Nov 25, 2025 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 24, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Nov 21, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | - |
| Nov 20, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | - |
| Nov 19, 2025 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | - |
| Nov 18, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 20 |
| Nov 17, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Nov 14, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | - |
| Nov 13, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | - |
| Nov 12, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | - | - |
| Nov 11, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 3.25% | - |
| Nov 10, 2025 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | - |
| Nov 7, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | - |
| Nov 6, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Nov 5, 2025 | 121.00 | 128.00 | 120.00 | 126.00 | 126.00 | 4.13% | 30 |
| Nov 4, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | - |
| Nov 3, 2025 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 30 |
| Oct 31, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 34 |
| Oct 30, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 29, 2025 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Oct 28, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Oct 27, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |