Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
173.74
+0.17 (0.10%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 173.42 | 175.63 | 173.31 | 173.57 | 173.57 | 0.24% | 208,660 |
| Oct 23, 2024 | 173.58 | 175.13 | 171.65 | 173.16 | 173.16 | -1.12% | 304,825 |
| Oct 22, 2024 | 175.00 | 177.71 | 172.65 | 175.12 | 175.12 | 2.14% | 469,049 |
| Oct 21, 2024 | 171.31 | 172.35 | 170.08 | 171.45 | 171.45 | -0.37% | 256,899 |
| Oct 18, 2024 | 170.52 | 172.47 | 170.33 | 172.09 | 172.09 | 1.06% | 182,891 |
| Oct 17, 2024 | 170.82 | 170.82 | 168.19 | 170.28 | 170.28 | -0.67% | 319,346 |
| Oct 16, 2024 | 169.33 | 172.80 | 169.33 | 171.42 | 171.42 | 1.41% | 329,387 |
| Oct 15, 2024 | 168.41 | 171.04 | 168.18 | 169.04 | 169.04 | 0.49% | 195,642 |
| Oct 14, 2024 | 164.83 | 168.33 | 164.50 | 168.22 | 168.22 | 2.26% | 170,272 |
| Oct 11, 2024 | 163.00 | 165.34 | 161.47 | 164.51 | 164.51 | 1.09% | 324,838 |
| Oct 10, 2024 | 161.56 | 162.95 | 159.96 | 162.74 | 162.74 | -0.41% | 228,372 |
| Oct 9, 2024 | 161.89 | 166.94 | 160.76 | 163.41 | 163.41 | 0.78% | 245,118 |
| Oct 8, 2024 | 166.15 | 166.15 | 161.95 | 162.14 | 162.14 | -2.32% | 383,918 |
| Oct 7, 2024 | 169.43 | 169.61 | 165.01 | 165.99 | 165.99 | -2.49% | 326,642 |
| Oct 4, 2024 | 168.49 | 170.41 | 168.00 | 170.23 | 170.23 | 2.03% | 373,580 |
| Oct 3, 2024 | 166.11 | 168.51 | 164.84 | 166.85 | 166.85 | -0.21% | 230,404 |
| Oct 2, 2024 | 162.83 | 168.10 | 162.15 | 167.20 | 167.20 | 2.66% | 304,185 |
| Oct 1, 2024 | 165.53 | 165.53 | 161.48 | 162.87 | 162.87 | -1.27% | 189,628 |
| Sep 30, 2024 | 161.95 | 165.15 | 160.37 | 164.97 | 164.97 | 2.22% | 328,553 |
| Sep 27, 2024 | 163.69 | 163.82 | 160.46 | 161.39 | 161.39 | -1.07% | 351,387 |
| Sep 26, 2024 | 162.80 | 164.42 | 159.70 | 163.14 | 163.14 | 0.97% | 235,252 |
| Sep 25, 2024 | 165.27 | 166.16 | 161.50 | 161.58 | 161.58 | -2.32% | 495,041 |
| Sep 24, 2024 | 165.06 | 168.46 | 164.28 | 165.41 | 165.41 | 0.74% | 334,943 |
| Sep 23, 2024 | 163.16 | 164.26 | 161.64 | 164.19 | 164.19 | 0.99% | 505,598 |
| Sep 20, 2024 | 163.40 | 164.11 | 161.16 | 162.58 | 162.58 | -0.48% | 707,827 |
| Sep 19, 2024 | 163.66 | 163.77 | 161.94 | 163.37 | 163.37 | 1.62% | 305,476 |
| Sep 18, 2024 | 161.55 | 164.11 | 159.64 | 160.76 | 160.76 | -0.34% | 268,245 |
| Sep 17, 2024 | 156.91 | 162.17 | 156.91 | 161.31 | 161.31 | 2.73% | 283,606 |
| Sep 16, 2024 | 159.35 | 160.61 | 156.55 | 157.03 | 157.03 | -1.57% | 521,277 |
| Sep 13, 2024 | 156.01 | 160.89 | 154.91 | 159.53 | 159.53 | 2.55% | 252,398 |
| Sep 12, 2024 | 158.51 | 159.19 | 154.51 | 155.57 | 155.57 | -1.41% | 280,658 |
| Sep 11, 2024 | 156.96 | 158.15 | 152.95 | 157.79 | 157.79 | -0.11% | 241,601 |
| Sep 10, 2024 | 157.28 | 158.42 | 154.70 | 157.96 | 157.96 | 0.91% | 223,917 |
| Sep 9, 2024 | 154.94 | 158.43 | 154.43 | 156.53 | 156.53 | 1.84% | 247,331 |
| Sep 6, 2024 | 155.69 | 156.23 | 150.87 | 153.70 | 153.70 | -1.04% | 319,720 |
| Sep 5, 2024 | 154.89 | 156.50 | 153.65 | 155.32 | 155.32 | -3.23% | 432,085 |
| Sep 4, 2024 | 162.24 | 165.09 | 158.41 | 160.51 | 160.51 | -1.22% | 364,719 |
| Sep 3, 2024 | 160.88 | 164.30 | 159.96 | 162.50 | 162.50 | 0.68% | 462,685 |
| Aug 30, 2024 | 161.43 | 163.84 | 159.18 | 161.40 | 161.40 | -0.54% | 3,306,472 |
| Aug 29, 2024 | 162.14 | 164.51 | 161.13 | 162.27 | 162.27 | 0.77% | 410,070 |
| Aug 28, 2024 | 162.02 | 164.44 | 159.11 | 161.03 | 161.03 | -0.43% | 903,009 |
| Aug 27, 2024 | 159.79 | 161.74 | 157.01 | 161.73 | 161.73 | 0.38% | 427,269 |
| Aug 26, 2024 | 157.31 | 162.00 | 156.81 | 161.12 | 161.12 | 3.00% | 426,809 |
| Aug 23, 2024 | 154.17 | 157.58 | 153.56 | 156.43 | 156.43 | 2.20% | 266,365 |
| Aug 22, 2024 | 154.63 | 155.30 | 151.85 | 153.07 | 153.07 | -1.00% | 460,299 |
| Aug 21, 2024 | 152.85 | 155.73 | 152.00 | 154.62 | 154.62 | 1.56% | 324,901 |
| Aug 20, 2024 | 151.39 | 153.15 | 151.01 | 152.25 | 152.25 | 0.16% | 243,380 |
| Aug 19, 2024 | 153.19 | 153.99 | 151.29 | 152.01 | 152.01 | -1.14% | 445,629 |
| Aug 16, 2024 | 153.72 | 155.79 | 151.98 | 153.77 | 153.77 | -1.40% | 607,538 |
| Aug 15, 2024 | 153.21 | 156.15 | 153.21 | 155.95 | 155.95 | 2.98% | 378,170 |
| Aug 14, 2024 | 149.78 | 152.23 | 148.03 | 151.43 | 151.43 | 0.87% | 417,017 |
| Aug 13, 2024 | 150.80 | 151.78 | 146.02 | 150.13 | 150.13 | -0.19% | 811,079 |
| Aug 12, 2024 | 155.26 | 155.30 | 149.96 | 150.41 | 150.41 | -2.85% | 349,086 |
| Aug 9, 2024 | 156.62 | 157.82 | 153.94 | 154.83 | 154.83 | -1.31% | 364,991 |
| Aug 8, 2024 | 153.86 | 157.46 | 152.73 | 156.88 | 156.88 | 3.00% | 343,107 |
| Aug 7, 2024 | 153.65 | 157.19 | 151.44 | 152.31 | 152.31 | 0.14% | 518,657 |
| Aug 6, 2024 | 154.39 | 158.38 | 151.14 | 152.09 | 152.09 | -0.61% | 531,565 |
| Aug 5, 2024 | 156.32 | 156.32 | 148.72 | 153.02 | 153.02 | -3.21% | 805,284 |
| Aug 2, 2024 | 148.60 | 159.30 | 142.00 | 158.09 | 158.09 | 6.65% | 1,074,054 |
| Aug 1, 2024 | 150.59 | 155.94 | 146.51 | 148.23 | 148.23 | -1.23% | 737,901 |
| Jul 31, 2024 | 150.88 | 153.33 | 148.57 | 150.07 | 150.07 | 0.96% | 760,478 |
| Jul 30, 2024 | 147.81 | 150.99 | 147.33 | 148.65 | 148.65 | 0.43% | 554,209 |
| Jul 29, 2024 | 150.28 | 150.88 | 146.82 | 148.01 | 148.01 | -0.95% | 376,549 |
| Jul 26, 2024 | 149.77 | 150.07 | 147.29 | 149.43 | 149.43 | 1.24% | 288,713 |
| Jul 25, 2024 | 142.50 | 150.26 | 141.13 | 147.60 | 147.60 | 3.72% | 445,994 |
| Jul 24, 2024 | 145.98 | 147.33 | 141.80 | 142.31 | 142.31 | -3.05% | 366,915 |
| Jul 23, 2024 | 143.60 | 147.90 | 142.80 | 146.79 | 146.79 | 2.29% | 416,420 |
| Jul 22, 2024 | 143.34 | 144.03 | 140.06 | 143.51 | 143.51 | 0.40% | 374,517 |
| Jul 19, 2024 | 141.00 | 143.29 | 138.74 | 142.94 | 142.94 | 1.46% | 406,470 |
| Jul 18, 2024 | 149.89 | 150.76 | 140.55 | 140.89 | 140.89 | -6.25% | 531,495 |
| Jul 17, 2024 | 150.24 | 151.22 | 148.52 | 150.28 | 150.28 | -0.29% | 577,559 |
| Jul 16, 2024 | 146.93 | 152.12 | 146.93 | 150.72 | 150.72 | 2.58% | 604,480 |
| Jul 15, 2024 | 140.06 | 147.03 | 139.35 | 146.93 | 146.93 | 4.91% | 664,993 |
| Jul 12, 2024 | 137.51 | 141.19 | 137.35 | 140.06 | 140.06 | 2.68% | 469,910 |
| Jul 11, 2024 | 134.10 | 138.16 | 133.95 | 136.41 | 136.41 | 2.74% | 499,590 |
| Jul 10, 2024 | 134.32 | 135.50 | 130.51 | 132.77 | 132.77 | -0.93% | 487,527 |
| Jul 9, 2024 | 133.30 | 134.30 | 131.74 | 134.01 | 134.01 | 0.53% | 460,499 |
| Jul 8, 2024 | 134.76 | 135.80 | 132.14 | 133.30 | 133.30 | -1.14% | 406,540 |
| Jul 5, 2024 | 132.38 | 135.27 | 132.13 | 134.84 | 134.84 | 2.05% | 350,345 |
| Jul 3, 2024 | 132.97 | 134.05 | 131.44 | 132.13 | 132.13 | -0.08% | 860,261 |
| Jul 2, 2024 | 131.61 | 134.17 | 130.62 | 132.23 | 132.23 | 0.17% | 668,344 |
| Jul 1, 2024 | 131.46 | 132.81 | 129.94 | 132.00 | 132.00 | 0.11% | 615,986 |
| Jun 28, 2024 | 132.47 | 133.93 | 131.55 | 131.85 | 131.85 | -0.27% | 787,653 |
| Jun 27, 2024 | 132.31 | 133.25 | 131.20 | 132.21 | 132.21 | 0.16% | 500,568 |
| Jun 26, 2024 | 132.86 | 133.79 | 131.00 | 132.00 | 132.00 | -1.08% | 570,383 |
| Jun 25, 2024 | 135.10 | 135.49 | 132.00 | 133.44 | 133.44 | -1.23% | 465,649 |
| Jun 24, 2024 | 134.52 | 136.47 | 134.10 | 135.10 | 135.10 | -0.65% | 556,820 |
| Jun 21, 2024 | 135.76 | 137.82 | 134.53 | 135.98 | 135.98 | 0.09% | 1,042,403 |
| Jun 20, 2024 | 132.61 | 136.89 | 132.61 | 135.86 | 135.86 | 1.49% | 1,036,264 |
| Jun 18, 2024 | 137.46 | 138.32 | 133.72 | 133.87 | 133.87 | -2.97% | 546,239 |
| Jun 17, 2024 | 138.73 | 139.61 | 137.72 | 137.97 | 137.97 | -0.90% | 443,746 |
| Jun 14, 2024 | 138.78 | 141.02 | 138.59 | 139.23 | 139.23 | 0.50% | 383,606 |
| Jun 13, 2024 | 139.42 | 139.88 | 137.38 | 138.54 | 138.54 | -0.97% | 461,170 |
| Jun 12, 2024 | 142.57 | 144.22 | 139.75 | 139.90 | 139.90 | -0.65% | 658,532 |
| Jun 11, 2024 | 139.29 | 141.75 | 137.66 | 140.81 | 140.81 | 0.91% | 480,776 |
| Jun 10, 2024 | 137.67 | 141.02 | 136.87 | 139.54 | 139.54 | 0.02% | 500,840 |
| Jun 7, 2024 | 139.70 | 141.06 | 138.58 | 139.51 | 139.51 | -0.73% | 525,948 |
| Jun 6, 2024 | 139.00 | 141.51 | 137.57 | 140.54 | 140.54 | 1.45% | 589,695 |
| Jun 5, 2024 | 139.07 | 139.75 | 135.76 | 138.53 | 138.53 | -0.91% | 668,123 |
| Jun 4, 2024 | 137.71 | 141.84 | 137.49 | 139.80 | 139.80 | 1.14% | 692,559 |