Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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