Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
186.33
-4.80 (-2.51%)
At close: Mar 28, 2025, 4:00 PM
186.61
+0.28 (0.15%)
After-hours: Mar 28, 2025, 4:51 PM EDT
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 191.17 | 191.98 | 185.82 | 186.33 | 186.33 | -2.51% | 318,935 |
| Mar 27, 2025 | 193.10 | 194.50 | 190.12 | 191.13 | 191.13 | -1.54% | 411,099 |
| Mar 26, 2025 | 196.28 | 196.90 | 193.29 | 194.12 | 194.12 | -0.29% | 308,548 |
| Mar 25, 2025 | 196.30 | 198.43 | 193.62 | 194.69 | 194.69 | -0.75% | 323,223 |
| Mar 24, 2025 | 194.20 | 196.48 | 191.56 | 196.16 | 196.16 | 2.21% | 329,308 |
| Mar 21, 2025 | 189.04 | 192.48 | 186.60 | 191.91 | 191.91 | 0.61% | 570,223 |
| Mar 20, 2025 | 189.43 | 192.11 | 189.28 | 190.75 | 190.75 | -0.08% | 261,333 |
| Mar 19, 2025 | 189.01 | 193.24 | 188.61 | 190.90 | 190.90 | 0.49% | 294,681 |
| Mar 18, 2025 | 188.88 | 191.27 | 187.00 | 189.96 | 189.96 | -0.16% | 278,873 |
| Mar 17, 2025 | 187.15 | 193.31 | 187.09 | 190.26 | 190.26 | 2.16% | 320,337 |
| Mar 14, 2025 | 185.15 | 186.87 | 182.33 | 186.24 | 186.24 | 1.65% | 348,422 |
| Mar 13, 2025 | 186.12 | 192.97 | 180.69 | 183.21 | 183.21 | -1.78% | 299,763 |
| Mar 12, 2025 | 188.24 | 191.39 | 184.62 | 186.53 | 186.53 | -0.22% | 446,545 |
| Mar 11, 2025 | 187.28 | 189.59 | 183.98 | 186.94 | 186.94 | -0.88% | 584,419 |
| Mar 10, 2025 | 192.93 | 196.13 | 185.94 | 188.60 | 188.60 | -3.34% | 629,084 |
| Mar 7, 2025 | 191.28 | 196.15 | 188.39 | 195.11 | 195.11 | 2.25% | 369,910 |
| Mar 6, 2025 | 199.33 | 199.48 | 190.43 | 190.82 | 190.82 | -5.52% | 375,683 |
| Mar 5, 2025 | 198.72 | 203.70 | 198.35 | 201.96 | 201.96 | 1.47% | 371,113 |
| Mar 4, 2025 | 201.92 | 202.76 | 196.49 | 199.04 | 199.04 | -2.88% | 521,738 |
| Mar 3, 2025 | 205.12 | 210.35 | 202.86 | 204.95 | 204.95 | 0.32% | 662,362 |
| Feb 28, 2025 | 200.90 | 204.44 | 200.90 | 204.29 | 204.29 | 1.94% | 518,960 |
| Feb 27, 2025 | 205.74 | 205.88 | 200.31 | 200.40 | 200.40 | -2.08% | 338,496 |
| Feb 26, 2025 | 205.57 | 208.66 | 204.16 | 204.66 | 204.66 | 0.23% | 312,033 |
| Feb 25, 2025 | 205.86 | 208.67 | 202.42 | 204.19 | 204.19 | -1.41% | 380,325 |
| Feb 24, 2025 | 206.27 | 207.55 | 200.99 | 207.11 | 207.11 | 1.12% | 459,449 |
| Feb 21, 2025 | 206.86 | 207.51 | 204.47 | 204.82 | 204.82 | -0.78% | 369,200 |
| Feb 20, 2025 | 210.44 | 211.42 | 203.49 | 206.42 | 206.42 | -2.94% | 435,063 |
| Feb 19, 2025 | 216.63 | 217.86 | 212.40 | 212.68 | 212.68 | -2.38% | 458,787 |
| Feb 18, 2025 | 216.67 | 218.17 | 215.15 | 217.86 | 217.86 | 0.41% | 432,339 |
| Feb 14, 2025 | 217.94 | 218.74 | 214.91 | 216.96 | 216.96 | -0.28% | 450,554 |
| Feb 13, 2025 | 214.09 | 217.68 | 211.83 | 217.56 | 217.56 | 1.62% | 360,960 |
| Feb 12, 2025 | 208.28 | 214.61 | 206.46 | 214.10 | 214.10 | 2.38% | 413,471 |
| Feb 11, 2025 | 209.75 | 211.98 | 208.61 | 209.13 | 209.13 | -1.17% | 325,353 |
| Feb 10, 2025 | 207.29 | 213.80 | 204.68 | 211.61 | 211.61 | 2.80% | 593,345 |
| Feb 7, 2025 | 219.85 | 223.80 | 202.44 | 205.84 | 205.84 | -2.91% | 1,180,220 |
| Feb 6, 2025 | 208.45 | 212.20 | 207.60 | 212.01 | 212.01 | 1.38% | 511,190 |
| Feb 5, 2025 | 209.61 | 212.68 | 206.03 | 209.12 | 209.12 | -0.81% | 763,264 |
| Feb 4, 2025 | 205.44 | 211.07 | 205.04 | 210.82 | 210.82 | 2.15% | 573,055 |
| Feb 3, 2025 | 201.57 | 206.65 | 199.20 | 206.38 | 206.38 | 0.42% | 351,442 |
| Jan 31, 2025 | 206.31 | 210.91 | 204.32 | 205.52 | 205.52 | 2.02% | 657,175 |
| Jan 30, 2025 | 204.03 | 206.03 | 199.43 | 201.46 | 201.46 | -0.98% | 584,812 |
| Jan 29, 2025 | 209.68 | 209.68 | 202.14 | 203.45 | 203.45 | -2.98% | 313,915 |
| Jan 28, 2025 | 204.82 | 211.64 | 203.32 | 209.70 | 209.70 | 2.28% | 444,078 |
| Jan 27, 2025 | 204.43 | 210.25 | 202.75 | 205.03 | 205.03 | -0.71% | 520,401 |
| Jan 24, 2025 | 203.33 | 207.48 | 203.25 | 206.50 | 206.50 | 1.46% | 402,429 |
| Jan 23, 2025 | 196.61 | 203.69 | 196.01 | 203.52 | 203.52 | 2.92% | 586,696 |
| Jan 22, 2025 | 197.38 | 198.82 | 195.46 | 197.74 | 197.74 | 0.18% | 525,492 |
| Jan 21, 2025 | 198.61 | 199.20 | 195.64 | 197.38 | 197.38 | 0.19% | 1,004,094 |
| Jan 17, 2025 | 202.09 | 202.09 | 196.75 | 197.00 | 197.00 | -1.15% | 558,721 |
| Jan 16, 2025 | 197.66 | 203.28 | 197.28 | 199.30 | 199.30 | 1.86% | 567,944 |