Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
199.66
-0.94 (-0.47%)
Dec 27, 2024, 4:00 PM EST - Market closed
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 199.83 | 202.10 | 196.85 | 199.66 | 199.66 | -0.47% | 159,990 |
| Dec 26, 2024 | 199.69 | 201.32 | 199.00 | 200.60 | 200.60 | -0.29% | 140,094 |
| Dec 24, 2024 | 198.20 | 201.40 | 198.11 | 201.19 | 201.19 | 1.37% | 73,081 |
| Dec 23, 2024 | 195.99 | 198.94 | 194.80 | 198.47 | 198.47 | 0.83% | 253,207 |
| Dec 20, 2024 | 195.03 | 199.81 | 194.56 | 196.83 | 196.83 | 0.32% | 751,609 |
| Dec 19, 2024 | 195.24 | 197.29 | 193.50 | 196.20 | 196.20 | 0.93% | 345,634 |
| Dec 18, 2024 | 204.29 | 205.76 | 193.86 | 194.40 | 194.40 | -4.27% | 354,629 |
| Dec 17, 2024 | 201.59 | 208.61 | 199.32 | 203.08 | 203.08 | 0.15% | 364,684 |
| Dec 16, 2024 | 199.98 | 204.15 | 199.19 | 202.78 | 202.78 | 1.30% | 318,508 |
| Dec 13, 2024 | 203.32 | 203.72 | 199.36 | 200.17 | 200.17 | -2.16% | 364,430 |
| Dec 12, 2024 | 203.58 | 205.74 | 202.80 | 204.59 | 204.59 | 0.83% | 336,121 |
| Dec 11, 2024 | 206.06 | 209.59 | 201.61 | 202.91 | 202.91 | -0.33% | 453,520 |
| Dec 10, 2024 | 203.26 | 205.44 | 201.88 | 203.58 | 203.58 | -0.01% | 457,963 |
| Dec 9, 2024 | 208.48 | 209.80 | 202.28 | 203.61 | 203.61 | -1.06% | 442,738 |
| Dec 6, 2024 | 204.33 | 207.58 | 204.02 | 205.80 | 205.80 | 0.96% | 252,326 |
| Dec 5, 2024 | 209.42 | 210.52 | 203.53 | 203.84 | 203.84 | -2.80% | 328,509 |
| Dec 4, 2024 | 208.43 | 212.92 | 206.71 | 209.71 | 209.71 | 1.03% | 406,740 |
| Dec 3, 2024 | 208.58 | 210.55 | 207.33 | 207.57 | 207.57 | -0.90% | 191,292 |
| Dec 2, 2024 | 205.40 | 210.00 | 205.40 | 209.46 | 209.46 | 0.93% | 243,497 |
| Nov 29, 2024 | 208.59 | 209.37 | 206.61 | 207.54 | 207.54 | -1.11% | 226,511 |
| Nov 27, 2024 | 210.91 | 212.91 | 208.57 | 209.87 | 209.87 | -0.95% | 347,248 |
| Nov 26, 2024 | 208.65 | 212.44 | 207.05 | 211.88 | 211.88 | 0.84% | 312,475 |
| Nov 25, 2024 | 205.78 | 210.97 | 205.23 | 210.11 | 210.11 | 2.35% | 483,181 |
| Nov 22, 2024 | 202.31 | 205.91 | 201.58 | 205.28 | 205.28 | 1.75% | 395,829 |
| Nov 21, 2024 | 197.58 | 202.49 | 195.53 | 201.75 | 201.75 | 3.31% | 490,486 |
| Nov 20, 2024 | 193.65 | 196.94 | 193.18 | 195.28 | 195.28 | 0.26% | 418,052 |
| Nov 19, 2024 | 193.29 | 196.16 | 192.70 | 194.78 | 194.78 | -0.40% | 382,121 |
| Nov 18, 2024 | 198.95 | 198.95 | 194.74 | 195.57 | 195.57 | -1.12% | 353,451 |
| Nov 15, 2024 | 205.07 | 205.50 | 197.20 | 197.79 | 197.79 | -3.75% | 548,696 |
| Nov 14, 2024 | 210.64 | 210.64 | 205.24 | 205.50 | 205.50 | -2.89% | 240,993 |
| Nov 13, 2024 | 212.00 | 215.47 | 211.04 | 211.62 | 211.62 | -0.58% | 349,053 |
| Nov 12, 2024 | 212.11 | 213.46 | 210.57 | 212.85 | 212.85 | 0.80% | 376,731 |
| Nov 11, 2024 | 212.87 | 215.68 | 210.89 | 211.17 | 211.17 | - | 538,220 |
| Nov 8, 2024 | 208.86 | 211.85 | 207.42 | 211.16 | 211.16 | 0.21% | 506,731 |
| Nov 7, 2024 | 213.09 | 213.09 | 208.39 | 210.71 | 210.71 | -1.44% | 776,251 |
| Nov 6, 2024 | 203.28 | 213.98 | 201.65 | 213.79 | 213.79 | 8.52% | 991,583 |
| Nov 5, 2024 | 191.95 | 197.25 | 191.11 | 197.00 | 197.00 | 2.95% | 527,121 |
| Nov 4, 2024 | 191.76 | 193.02 | 188.81 | 191.35 | 191.35 | -0.21% | 499,091 |
| Nov 1, 2024 | 184.43 | 192.22 | 183.37 | 191.76 | 191.76 | 3.90% | 792,457 |
| Oct 31, 2024 | 180.35 | 192.61 | 177.50 | 184.57 | 184.57 | 3.60% | 903,359 |
| Oct 30, 2024 | 174.89 | 181.49 | 174.89 | 178.16 | 178.16 | 1.24% | 574,391 |
| Oct 29, 2024 | 175.09 | 179.06 | 174.01 | 175.97 | 175.97 | 0.48% | 564,037 |
| Oct 28, 2024 | 174.20 | 177.36 | 173.80 | 175.13 | 175.13 | 0.80% | 356,119 |
| Oct 25, 2024 | 174.18 | 174.18 | 172.39 | 173.74 | 173.74 | 0.10% | 253,286 |
| 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 |