Skip to main content
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
205.28
+3.53 (1.75%)
Nov 22, 2024, 4:00 PM EST - Market closed

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024202.31205.91201.58205.28205.281.75%395,829
Nov 21, 2024197.58202.49195.53201.75201.753.31%490,486
Nov 20, 2024193.65196.94193.18195.28195.280.26%418,052
Nov 19, 2024193.29196.16192.70194.78194.78-0.40%382,121
Nov 18, 2024198.95198.95194.74195.57195.57-1.12%353,451
Nov 15, 2024205.07205.50197.20197.79197.79-3.75%548,696
Nov 14, 2024210.64210.64205.24205.50205.50-2.89%240,993
Nov 13, 2024212.00215.47211.04211.62211.62-0.58%349,053
Nov 12, 2024212.11213.46210.57212.85212.850.80%376,731
Nov 11, 2024212.87215.68210.89211.17211.17-538,220
Nov 8, 2024208.86211.85207.42211.16211.160.21%506,731
Nov 7, 2024213.09213.09208.39210.71210.71-1.44%776,251
Nov 6, 2024203.28213.98201.65213.79213.798.52%991,583
Nov 5, 2024191.95197.25191.11197.00197.002.95%527,121
Nov 4, 2024191.76193.02188.81191.35191.35-0.21%499,091
Nov 1, 2024184.43192.22183.37191.76191.763.90%792,457
Oct 31, 2024180.35192.61177.50184.57184.573.60%903,359
Oct 30, 2024174.89181.49174.89178.16178.161.24%574,391
Oct 29, 2024175.09179.06174.01175.97175.970.48%564,037
Oct 28, 2024174.20177.36173.80175.13175.130.80%356,119
Oct 25, 2024174.18174.18172.39173.74173.740.10%253,286
Oct 24, 2024173.42175.63173.31173.57173.570.24%208,660
Oct 23, 2024173.58175.13171.65173.16173.16-1.12%304,825
Oct 22, 2024175.00177.71172.65175.12175.122.14%469,049
Oct 21, 2024171.31172.35170.08171.45171.45-0.37%256,899
Oct 18, 2024170.52172.47170.33172.09172.091.06%182,891
Oct 17, 2024170.82170.82168.19170.28170.28-0.67%319,346
Oct 16, 2024169.33172.80169.33171.42171.421.41%329,387
Oct 15, 2024168.41171.04168.18169.04169.040.49%195,642
Oct 14, 2024164.83168.33164.50168.22168.222.26%170,272
Oct 11, 2024163.00165.34161.47164.51164.511.09%324,838
Oct 10, 2024161.56162.95159.96162.74162.74-0.41%228,372
Oct 9, 2024161.89166.94160.76163.41163.410.78%245,118
Oct 8, 2024166.15166.15161.95162.14162.14-2.32%383,918
Oct 7, 2024169.43169.61165.01165.99165.99-2.49%326,642
Oct 4, 2024168.49170.41168.00170.23170.232.03%373,580
Oct 3, 2024166.11168.51164.84166.85166.85-0.21%230,404
Oct 2, 2024162.83168.10162.15167.20167.202.66%304,185
Oct 1, 2024165.53165.53161.48162.87162.87-1.27%189,628
Sep 30, 2024161.95165.15160.37164.97164.972.22%328,553
Sep 27, 2024163.69163.82160.46161.39161.39-1.07%351,387
Sep 26, 2024162.80164.42159.70163.14163.140.97%235,252
Sep 25, 2024165.27166.16161.50161.58161.58-2.32%495,041
Sep 24, 2024165.06168.46164.28165.41165.410.74%334,943
Sep 23, 2024163.16164.26161.64164.19164.190.99%505,598
Sep 20, 2024163.40164.11161.16162.58162.58-0.48%707,827
Sep 19, 2024163.66163.77161.94163.37163.371.62%305,476
Sep 18, 2024161.55164.11159.64160.76160.76-0.34%268,245
Sep 17, 2024156.91162.17156.91161.31161.312.73%283,606
Sep 16, 2024159.35160.61156.55157.03157.03-1.57%521,277
Sep 13, 2024156.01160.89154.91159.53159.532.55%252,398
Sep 12, 2024158.51159.19154.51155.57155.57-1.41%280,658
Sep 11, 2024156.96158.15152.95157.79157.79-0.11%241,601
Sep 10, 2024157.28158.42154.70157.96157.960.91%223,917
Sep 9, 2024154.94158.43154.43156.53156.531.84%247,331
Sep 6, 2024155.69156.23150.87153.70153.70-1.04%319,720
Sep 5, 2024154.89156.50153.65155.32155.32-3.23%432,085
Sep 4, 2024162.24165.09158.41160.51160.51-1.22%364,719
Sep 3, 2024160.88164.30159.96162.50162.500.68%462,685
Aug 30, 2024161.43163.84159.18161.40161.40-0.54%3,306,472
Aug 29, 2024162.14164.51161.13162.27162.270.77%410,070
Aug 28, 2024162.02164.44159.11161.03161.03-0.43%903,009
Aug 27, 2024159.79161.74157.01161.73161.730.38%427,269
Aug 26, 2024157.31162.00156.81161.12161.123.00%426,809
Aug 23, 2024154.17157.58153.56156.43156.432.20%266,365
Aug 22, 2024154.63155.30151.85153.07153.07-1.00%460,299
Aug 21, 2024152.85155.73152.00154.62154.621.56%324,901
Aug 20, 2024151.39153.15151.01152.25152.250.16%243,380
Aug 19, 2024153.19153.99151.29152.01152.01-1.14%445,629
Aug 16, 2024153.72155.79151.98153.77153.77-1.40%607,538
Aug 15, 2024153.21156.15153.21155.95155.952.98%378,170
Aug 14, 2024149.78152.23148.03151.43151.430.87%417,017
Aug 13, 2024150.80151.78146.02150.13150.13-0.19%811,079
Aug 12, 2024155.26155.30149.96150.41150.41-2.85%349,086
Aug 9, 2024156.62157.82153.94154.83154.83-1.31%364,991
Aug 8, 2024153.86157.46152.73156.88156.883.00%343,107
Aug 7, 2024153.65157.19151.44152.31152.310.14%518,657
Aug 6, 2024154.39158.38151.14152.09152.09-0.61%531,565
Aug 5, 2024156.32156.32148.72153.02153.02-3.21%805,284
Aug 2, 2024148.60159.30142.00158.09158.096.65%1,074,054
Aug 1, 2024150.59155.94146.51148.23148.23-1.23%737,901
Jul 31, 2024150.88153.33148.57150.07150.070.96%760,478
Jul 30, 2024147.81150.99147.33148.65148.650.43%554,209
Jul 29, 2024150.28150.88146.82148.01148.01-0.95%376,549
Jul 26, 2024149.77150.07147.29149.43149.431.24%288,713
Jul 25, 2024142.50150.26141.13147.60147.603.72%445,994
Jul 24, 2024145.98147.33141.80142.31142.31-3.05%366,915
Jul 23, 2024143.60147.90142.80146.79146.792.29%416,420
Jul 22, 2024143.34144.03140.06143.51143.510.40%374,517
Jul 19, 2024141.00143.29138.74142.94142.941.46%406,470
Jul 18, 2024149.89150.76140.55140.89140.89-6.25%531,495
Jul 17, 2024150.24151.22148.52150.28150.28-0.29%577,559
Jul 16, 2024146.93152.12146.93150.72150.722.58%604,480
Jul 15, 2024140.06147.03139.35146.93146.934.91%664,993
Jul 12, 2024137.51141.19137.35140.06140.062.68%469,910
Jul 11, 2024134.10138.16133.95136.41136.412.74%499,590
Jul 10, 2024134.32135.50130.51132.77132.77-0.93%487,527
Jul 9, 2024133.30134.30131.74134.01134.010.53%460,499
Jul 8, 2024134.76135.80132.14133.30133.30-1.14%406,540
Jul 5, 2024132.38135.27132.13134.84134.842.05%350,345