Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
152.31
+0.34 (0.22%)
At close: Oct 24, 2025, 4:00 PM EDT
153.50
+1.19 (0.78%)
After-hours: Oct 24, 2025, 5:40 PM EDT

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025153.49154.05152.04152.31152.310.23%396,978
Oct 23, 2025151.98152.91151.08151.97151.97-0.01%297,926
Oct 22, 2025154.07155.29151.91151.98151.98-1.87%584,030
Oct 21, 2025150.94155.32150.64154.88154.882.09%324,994
Oct 20, 2025150.29152.63150.29151.71151.710.92%346,650
Oct 17, 2025148.64151.17148.64150.32150.321.20%419,652
Oct 16, 2025150.23150.86147.60148.54148.54-0.88%553,541
Oct 15, 2025151.48152.15148.54149.86149.86-0.93%488,586
Oct 14, 2025150.56152.50149.69151.27151.27-0.29%822,683
Oct 13, 2025151.00152.77150.00151.71151.710.81%658,332
Oct 10, 2025153.21153.28150.47150.49150.49-1.63%489,065
Oct 9, 2025154.41154.41152.46152.98152.98-0.81%394,036
Oct 8, 2025154.32155.89152.26154.23154.230.65%481,584
Oct 7, 2025156.75156.75151.96153.23153.23-2.04%559,812
Oct 6, 2025155.76157.46154.21156.42156.420.49%640,234
Oct 3, 2025155.34157.43153.18155.65155.650.42%802,625
Oct 2, 2025153.09155.11151.71155.00155.001.23%633,948
Oct 1, 2025159.71161.16152.17153.12153.12-3.86%718,461
Sep 30, 2025162.35162.35156.98159.27159.27-2.08%743,418
Sep 29, 2025163.99164.28162.11162.65162.65-0.64%810,466
Sep 26, 2025162.89164.95162.89163.69163.69-0.07%521,981
Sep 25, 2025165.12165.12162.66163.81163.81-0.82%802,035
Sep 24, 2025166.02167.01164.85165.16165.16-0.31%458,955
Sep 23, 2025168.69169.56164.69165.67165.67-1.42%639,991
Sep 22, 2025162.98169.10162.50168.05168.052.33%420,696
Sep 19, 2025165.01165.77163.60164.22164.22-0.48%914,896
Sep 18, 2025165.79166.82164.84165.01165.01-0.22%292,469
Sep 17, 2025166.47168.00164.39165.38165.38-0.30%643,911
Sep 16, 2025167.89168.18163.90165.87165.87-0.72%435,501
Sep 15, 2025170.37170.50166.89167.07167.07-1.54%592,926
Sep 12, 2025172.21172.21169.48169.68169.68-1.31%423,119
Sep 11, 2025170.21172.63169.41171.93171.931.59%526,180
Sep 10, 2025171.30172.54168.41169.24169.24-1.63%902,294
Sep 9, 2025172.71173.62171.20172.04172.04-0.56%523,269
Sep 8, 2025174.90176.15172.87173.01173.01-0.80%592,746
Sep 5, 2025177.08178.91173.94174.40174.40-0.66%494,145
Sep 4, 2025173.36176.73171.91175.55175.550.89%473,237
Sep 3, 2025173.68176.07172.39174.01174.01-0.30%619,452
Sep 2, 2025177.42178.85173.90174.54174.54-2.62%420,100
Aug 29, 2025179.48180.86178.59179.23179.23-0.19%503,759
Aug 28, 2025181.26181.97179.32179.57179.57-0.83%454,727
Aug 27, 2025177.89181.36177.16181.07181.072.19%487,916
Aug 26, 2025179.88180.84176.98177.19177.19-1.50%438,948
Aug 25, 2025180.99182.36179.75179.88179.88-1.33%368,295
Aug 22, 2025178.67182.83178.67182.31182.312.41%321,889
Aug 21, 2025181.35181.38177.84178.02178.02-1.79%450,721
Aug 20, 2025177.82181.40177.53181.27181.271.81%631,622
Aug 19, 2025177.58179.56176.57178.04178.04-0.08%388,288
Aug 18, 2025172.83180.81171.24178.18178.183.62%645,466
Aug 15, 2025171.64172.65170.85171.96171.960.19%500,505