Skip to main content
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
176.78
+0.33 (0.19%)
Jun 20, 2025, 4:00 PM - Market closed

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025178.00178.62174.66176.78176.780.19%891,158
Jun 18, 2025177.25179.11175.84176.45176.45-0.29%657,442
Jun 17, 2025177.96180.51176.53176.97176.97-1.18%559,234
Jun 16, 2025178.93179.58177.64179.09179.091.29%917,501
Jun 13, 2025179.44180.59176.68176.81176.81-2.84%819,778
Jun 12, 2025186.15186.15180.88181.98181.98-2.20%528,928
Jun 11, 2025187.58187.64184.46186.08186.08-0.47%555,628
Jun 10, 2025186.58187.74185.35186.95186.950.45%618,002
Jun 9, 2025194.42195.60184.90186.12186.12-4.20%768,019
Jun 6, 2025195.72196.30192.00194.28194.280.29%314,238
Jun 5, 2025195.00197.32193.19193.72193.72-0.48%414,869
Jun 4, 2025190.61194.82189.35194.66194.662.07%590,411
Jun 3, 2025190.34192.08188.74190.72190.720.10%703,337
Jun 2, 2025190.61191.64186.43190.53190.53-0.19%430,491
May 30, 2025190.36191.58187.46190.90190.900.89%596,818
May 29, 2025194.43194.43188.83189.22189.22-2.35%510,361
May 28, 2025196.91197.92193.63193.77193.77-1.86%298,015
May 27, 2025196.97197.44194.58197.44197.441.33%395,117
May 23, 2025194.73195.58193.37194.85194.85-1.05%300,569
May 22, 2025196.11197.41195.09196.91196.910.19%405,399
May 21, 2025199.48200.40195.87196.54196.54-2.00%311,919
May 20, 2025199.22200.98199.11200.56200.560.08%200,021
May 19, 2025198.45201.62198.45200.39200.39-0.32%385,632
May 16, 2025198.09201.43197.71201.04201.040.92%401,084
May 15, 2025199.60199.75197.60199.21199.21-0.13%357,315
May 14, 2025198.24201.02198.24199.47199.470.12%344,322
May 13, 2025199.68201.51199.00199.23199.230.24%354,006
May 12, 2025200.00201.97194.83198.76198.762.13%336,907
May 9, 2025193.57195.92192.71194.61194.610.55%345,972
May 8, 2025185.10195.48185.10193.54193.545.41%456,074
May 7, 2025186.78186.78180.33183.60183.60-1.81%573,856
May 6, 2025186.11188.62185.60186.98186.98-0.56%296,161
May 5, 2025185.44190.38185.44188.04188.040.38%367,939
May 2, 2025188.00194.46180.36187.33187.33-3.52%804,587
May 1, 2025192.98196.61191.51194.16194.161.07%544,466
Apr 30, 2025189.25192.29185.85192.10192.10-0.12%435,949
Apr 29, 2025188.59193.35188.59192.33192.331.32%260,487
Apr 28, 2025190.96191.15186.76189.82189.82-0.68%448,214
Apr 25, 2025187.62191.76182.58191.11191.111.38%342,888
Apr 24, 2025184.14190.13182.84188.51188.512.27%473,877
Apr 23, 2025187.62191.25184.27184.33184.330.73%396,200
Apr 22, 2025181.30183.99180.40182.99182.991.93%332,981
Apr 21, 2025181.13181.78176.07179.52179.52-2.42%320,304
Apr 17, 2025183.50185.75180.19183.98183.980.13%260,735
Apr 16, 2025185.28186.28181.51183.75183.75-1.61%385,657
Apr 15, 2025188.35189.13186.00186.75186.75-0.35%385,363
Apr 14, 2025189.74190.80185.22187.40187.400.07%477,650
Apr 11, 2025184.07187.71179.88187.27187.271.90%327,946
Apr 10, 2025184.77186.84177.43183.78183.78-2.11%354,180
Apr 9, 2025171.03188.90170.27187.74187.748.81%492,516