Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
182.04
-0.87 (-0.48%)
Jul 11, 2025, 10:56 AM - Market open

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 184.33 186.04 180.78 182.91 182.91 -1.05% 586,686
Jul 9, 2025 185.36 185.45 183.26 184.85 184.85 -0.19% 390,438
Jul 8, 2025 184.55 186.30 184.03 185.20 185.20 0.72% 384,968
Jul 7, 2025 184.30 185.31 182.07 183.87 183.87 -0.41% 410,449
Jul 3, 2025 180.91 185.85 176.64 184.62 184.62 2.54% 449,424
Jul 2, 2025 181.58 182.60 175.45 180.04 180.04 -1.24% 714,815
Jul 1, 2025 180.22 183.29 179.68 182.30 182.30 0.61% 528,582
Jun 30, 2025 179.69 181.51 178.42 181.19 181.19 0.91% 430,455
Jun 27, 2025 176.90 179.86 175.52 179.56 179.56 1.35% 545,189
Jun 26, 2025 176.06 178.05 173.95 177.16 177.16 0.95% 586,418
Jun 25, 2025 182.68 182.68 172.34 175.50 175.50 -3.90% 859,042
Jun 24, 2025 178.86 182.99 177.52 182.62 182.62 2.71% 560,184
Jun 23, 2025 176.74 178.57 175.03 177.80 177.80 0.58% 532,269
Jun 20, 2025 178.00 178.62 174.66 176.78 176.78 0.19% 891,229
Jun 18, 2025 177.25 179.11 175.84 176.45 176.45 -0.29% 657,442
Jun 17, 2025 177.96 180.51 176.53 176.97 176.97 -1.18% 559,234
Jun 16, 2025 178.93 179.58 177.64 179.09 179.09 1.29% 917,501
Jun 13, 2025 179.44 180.59 176.68 176.81 176.81 -2.84% 819,778
Jun 12, 2025 186.15 186.15 180.88 181.98 181.98 -2.20% 528,928
Jun 11, 2025 187.58 187.64 184.46 186.08 186.08 -0.47% 555,628
Jun 10, 2025 186.58 187.74 185.35 186.95 186.95 0.45% 618,002
Jun 9, 2025 194.42 195.60 184.90 186.12 186.12 -4.20% 768,019
Jun 6, 2025 195.72 196.30 192.00 194.28 194.28 0.29% 314,238
Jun 5, 2025 195.00 197.32 193.19 193.72 193.72 -0.48% 414,869
Jun 4, 2025 190.61 194.82 189.35 194.66 194.66 2.07% 590,411
Jun 3, 2025 190.34 192.08 188.74 190.72 190.72 0.10% 703,337
Jun 2, 2025 190.61 191.64 186.43 190.53 190.53 -0.19% 430,491
May 30, 2025 190.36 191.58 187.46 190.90 190.90 0.89% 596,818
May 29, 2025 194.43 194.43 188.83 189.22 189.22 -2.35% 510,361
May 28, 2025 196.91 197.92 193.63 193.77 193.77 -1.86% 298,015
May 27, 2025 196.97 197.44 194.58 197.44 197.44 1.33% 395,117
May 23, 2025 194.73 195.58 193.37 194.85 194.85 -1.05% 300,569
May 22, 2025 196.11 197.41 195.09 196.91 196.91 0.19% 405,399
May 21, 2025 199.48 200.40 195.87 196.54 196.54 -2.00% 311,919
May 20, 2025 199.22 200.98 199.11 200.56 200.56 0.08% 200,021
May 19, 2025 198.45 201.62 198.45 200.39 200.39 -0.32% 385,632
May 16, 2025 198.09 201.43 197.71 201.04 201.04 0.92% 401,084
May 15, 2025 199.60 199.75 197.60 199.21 199.21 -0.13% 357,315
May 14, 2025 198.24 201.02 198.24 199.47 199.47 0.12% 344,322
May 13, 2025 199.68 201.51 199.00 199.23 199.23 0.24% 354,006
May 12, 2025 200.00 201.97 194.83 198.76 198.76 2.13% 336,907
May 9, 2025 193.57 195.92 192.71 194.61 194.61 0.55% 345,972
May 8, 2025 185.10 195.48 185.10 193.54 193.54 5.41% 456,074
May 7, 2025 186.78 186.78 180.33 183.60 183.60 -1.81% 573,856
May 6, 2025 186.11 188.62 185.60 186.98 186.98 -0.56% 296,161
May 5, 2025 185.44 190.38 185.44 188.04 188.04 0.38% 367,939
May 2, 2025 188.00 194.46 180.36 187.33 187.33 -3.52% 804,587
May 1, 2025 192.98 196.61 191.51 194.16 194.16 1.07% 544,466
Apr 30, 2025 189.25 192.29 185.85 192.10 192.10 -0.12% 435,949
Apr 29, 2025 188.59 193.35 188.59 192.33 192.33 1.32% 260,487