Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
183.93
+0.18 (0.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025183.50185.75180.19183.98183.980.13%260,735
Apr 16, 2025185.28186.28181.51183.75183.75-1.61%385,657
Apr 15, 2025188.35189.13186.00186.75186.75-0.35%385,363
Apr 14, 2025189.74190.80185.22187.40187.400.07%477,650
Apr 11, 2025184.07187.71179.88187.27187.271.90%327,946
Apr 10, 2025184.77186.84177.43183.78183.78-2.11%354,180
Apr 9, 2025171.03188.90170.27187.74187.748.81%492,516
Apr 8, 2025179.37181.77170.85172.54172.54-1.30%498,008
Apr 7, 2025167.86178.94165.28174.81174.81-0.04%718,131
Apr 4, 2025175.90179.81172.07174.88174.88-4.31%534,611
Apr 3, 2025182.25185.44177.46182.76182.76-3.97%474,769
Apr 2, 2025187.29191.67186.91190.31190.310.25%391,346
Apr 1, 2025189.99190.60185.42189.83189.831.33%268,124
Mar 31, 2025185.64189.61181.81187.34187.340.54%422,544
Mar 28, 2025191.17191.98185.82186.33186.33-2.51%318,935
Mar 27, 2025193.10194.50190.12191.13191.13-1.54%411,099
Mar 26, 2025196.28196.90193.29194.12194.12-0.29%308,548
Mar 25, 2025196.30198.43193.62194.69194.69-0.75%323,223
Mar 24, 2025194.20196.48191.56196.16196.162.21%329,308
Mar 21, 2025189.04192.48186.60191.91191.910.61%570,223
Mar 20, 2025189.43192.11189.28190.75190.75-0.08%261,333
Mar 19, 2025189.01193.24188.61190.90190.900.49%294,681
Mar 18, 2025188.88191.27187.00189.96189.96-0.16%278,873
Mar 17, 2025187.15193.31187.09190.26190.262.16%320,337
Mar 14, 2025185.15186.87182.33186.24186.241.65%348,422
Mar 13, 2025186.12192.97180.69183.21183.21-1.78%299,763
Mar 12, 2025188.24191.39184.62186.53186.53-0.22%446,545
Mar 11, 2025187.28189.59183.98186.94186.94-0.88%584,419
Mar 10, 2025192.93196.13185.94188.60188.60-3.34%629,084
Mar 7, 2025191.28196.15188.39195.11195.112.25%369,910
Mar 6, 2025199.33199.48190.43190.82190.82-5.52%375,683
Mar 5, 2025198.72203.70198.35201.96201.961.47%371,113
Mar 4, 2025201.92202.76196.49199.04199.04-2.88%521,738
Mar 3, 2025205.12210.35202.86204.95204.950.32%662,362
Feb 28, 2025200.90204.44200.90204.29204.291.94%518,960
Feb 27, 2025205.74205.88200.31200.40200.40-2.08%338,496
Feb 26, 2025205.57208.66204.16204.66204.660.23%312,033
Feb 25, 2025205.86208.67202.42204.19204.19-1.41%380,325
Feb 24, 2025206.27207.55200.99207.11207.111.12%459,449
Feb 21, 2025206.86207.51204.47204.82204.82-0.78%369,200
Feb 20, 2025210.44211.42203.49206.42206.42-2.94%435,063
Feb 19, 2025216.63217.86212.40212.68212.68-2.38%458,787
Feb 18, 2025216.67218.17215.15217.86217.860.41%432,339
Feb 14, 2025217.94218.74214.91216.96216.96-0.28%450,554
Feb 13, 2025214.09217.68211.83217.56217.561.62%360,960
Feb 12, 2025208.28214.61206.46214.10214.102.38%413,471
Feb 11, 2025209.75211.98208.61209.13209.13-1.17%325,353
Feb 10, 2025207.29213.80204.68211.61211.612.80%593,345
Feb 7, 2025219.85223.80202.44205.84205.84-2.91%1,180,220
Feb 6, 2025208.45212.20207.60212.01212.011.38%511,190