Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
155.65
+0.65 (0.42%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 155.34 | 157.43 | 153.18 | 155.65 | 155.65 | 0.42% | 802,625 |
| Oct 2, 2025 | 153.09 | 155.11 | 151.71 | 155.00 | 155.00 | 1.23% | 633,948 |
| Oct 1, 2025 | 159.71 | 161.16 | 152.17 | 153.12 | 153.12 | -3.86% | 718,461 |
| Sep 30, 2025 | 162.35 | 162.35 | 156.98 | 159.27 | 159.27 | -2.08% | 743,418 |
| Sep 29, 2025 | 163.99 | 164.28 | 162.11 | 162.65 | 162.65 | -0.64% | 810,466 |
| Sep 26, 2025 | 162.89 | 164.95 | 162.89 | 163.69 | 163.69 | -0.07% | 521,981 |
| Sep 25, 2025 | 165.12 | 165.12 | 162.66 | 163.81 | 163.81 | -0.82% | 802,035 |
| Sep 24, 2025 | 166.02 | 167.01 | 164.85 | 165.16 | 165.16 | -0.31% | 458,955 |
| Sep 23, 2025 | 168.69 | 169.56 | 164.69 | 165.67 | 165.67 | -1.42% | 639,991 |
| Sep 22, 2025 | 162.98 | 169.10 | 162.50 | 168.05 | 168.05 | 2.33% | 420,696 |
| Sep 19, 2025 | 165.01 | 165.77 | 163.60 | 164.22 | 164.22 | -0.48% | 914,896 |
| Sep 18, 2025 | 165.79 | 166.82 | 164.84 | 165.01 | 165.01 | -0.22% | 292,469 |
| Sep 17, 2025 | 166.47 | 168.00 | 164.39 | 165.38 | 165.38 | -0.30% | 643,911 |
| Sep 16, 2025 | 167.89 | 168.18 | 163.90 | 165.87 | 165.87 | -0.72% | 435,501 |
| Sep 15, 2025 | 170.37 | 170.50 | 166.89 | 167.07 | 167.07 | -1.54% | 592,926 |
| Sep 12, 2025 | 172.21 | 172.21 | 169.48 | 169.68 | 169.68 | -1.31% | 423,119 |
| Sep 11, 2025 | 170.21 | 172.63 | 169.41 | 171.93 | 171.93 | 1.59% | 526,180 |
| Sep 10, 2025 | 171.30 | 172.54 | 168.41 | 169.24 | 169.24 | -1.63% | 902,294 |
| Sep 9, 2025 | 172.71 | 173.62 | 171.20 | 172.04 | 172.04 | -0.56% | 523,269 |
| Sep 8, 2025 | 174.90 | 176.15 | 172.87 | 173.01 | 173.01 | -0.80% | 592,746 |
| Sep 5, 2025 | 177.08 | 178.91 | 173.94 | 174.40 | 174.40 | -0.66% | 494,145 |
| Sep 4, 2025 | 173.36 | 176.73 | 171.91 | 175.55 | 175.55 | 0.89% | 473,237 |
| Sep 3, 2025 | 173.68 | 176.07 | 172.39 | 174.01 | 174.01 | -0.30% | 619,452 |
| Sep 2, 2025 | 177.42 | 178.85 | 173.90 | 174.54 | 174.54 | -2.62% | 420,100 |
| Aug 29, 2025 | 179.48 | 180.86 | 178.59 | 179.23 | 179.23 | -0.19% | 503,759 |
| Aug 28, 2025 | 181.26 | 181.97 | 179.32 | 179.57 | 179.57 | -0.83% | 454,727 |
| Aug 27, 2025 | 177.89 | 181.36 | 177.16 | 181.07 | 181.07 | 2.19% | 487,916 |
| Aug 26, 2025 | 179.88 | 180.84 | 176.98 | 177.19 | 177.19 | -1.50% | 438,948 |
| Aug 25, 2025 | 180.99 | 182.36 | 179.75 | 179.88 | 179.88 | -1.33% | 368,295 |
| Aug 22, 2025 | 178.67 | 182.83 | 178.67 | 182.31 | 182.31 | 2.41% | 321,889 |
| Aug 21, 2025 | 181.35 | 181.38 | 177.84 | 178.02 | 178.02 | -1.79% | 450,721 |
| Aug 20, 2025 | 177.82 | 181.40 | 177.53 | 181.27 | 181.27 | 1.81% | 631,622 |
| Aug 19, 2025 | 177.58 | 179.56 | 176.57 | 178.04 | 178.04 | -0.08% | 388,288 |
| Aug 18, 2025 | 172.83 | 180.81 | 171.24 | 178.18 | 178.18 | 3.62% | 645,466 |
| Aug 15, 2025 | 171.64 | 172.65 | 170.85 | 171.96 | 171.96 | 0.19% | 500,505 |
| Aug 14, 2025 | 173.73 | 174.00 | 171.19 | 171.64 | 171.64 | -1.20% | 647,514 |
| Aug 13, 2025 | 171.47 | 174.00 | 169.64 | 173.73 | 173.73 | 1.78% | 576,304 |
| Aug 12, 2025 | 173.09 | 173.93 | 170.41 | 170.69 | 170.69 | -0.88% | 621,113 |
| Aug 11, 2025 | 176.27 | 178.48 | 171.26 | 172.21 | 172.21 | -2.67% | 717,008 |
| Aug 8, 2025 | 183.75 | 184.00 | 176.51 | 176.94 | 176.94 | -3.67% | 662,071 |
| Aug 7, 2025 | 187.94 | 190.52 | 180.77 | 183.69 | 183.69 | -1.68% | 783,813 |
| Aug 6, 2025 | 197.78 | 197.78 | 185.01 | 186.82 | 186.82 | 2.81% | 985,200 |
| Aug 5, 2025 | 183.80 | 185.58 | 180.95 | 181.71 | 181.71 | -1.03% | 873,891 |
| Aug 4, 2025 | 181.72 | 185.51 | 181.72 | 183.61 | 183.61 | 1.20% | 625,859 |
| Aug 1, 2025 | 183.77 | 183.77 | 179.80 | 181.43 | 181.43 | -1.87% | 564,834 |
| Jul 31, 2025 | 186.05 | 189.48 | 183.74 | 184.88 | 184.88 | -0.82% | 480,322 |
| Jul 30, 2025 | 189.38 | 189.66 | 185.03 | 186.41 | 186.41 | -2.08% | 582,518 |
| Jul 29, 2025 | 186.31 | 190.61 | 185.65 | 190.36 | 190.36 | 2.20% | 611,049 |
| Jul 28, 2025 | 189.33 | 190.07 | 185.86 | 186.26 | 186.26 | -0.85% | 517,863 |
| Jul 25, 2025 | 189.11 | 190.01 | 187.62 | 187.86 | 187.86 | -0.15% | 372,161 |