Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	153.02	154.72	151.79	153.82	153.82	0.11%	467,713
Dec 26, 2025	152.13	153.73	152.11	153.65	153.65	0.87%	259,937
Dec 24, 2025	152.90	152.92	151.23	152.32	152.32	0.18%	125,289
Dec 23, 2025	153.25	153.69	150.32	152.04	152.04	-1.17%	580,420
Dec 22, 2025	152.39	154.52	151.65	153.84	153.84	0.65%	387,705
Dec 19, 2025	152.09	153.33	149.99	152.84	152.84	0.76%	1,358,765
Dec 18, 2025	150.72	152.55	148.81	151.69	151.69	0.55%	605,358
Dec 17, 2025	151.28	154.99	149.71	150.86	150.86	0.77%	777,738
Dec 16, 2025	148.17	150.50	147.10	149.71	149.71	0.81%	490,863
Dec 15, 2025	150.85	150.89	147.12	148.50	148.50	-1.58%	638,690
Dec 12, 2025	149.83	152.18	149.29	150.89	150.89	1.12%	612,634
Dec 11, 2025	146.05	150.42	146.05	149.22	149.22	2.75%	832,212
Dec 10, 2025	147.11	148.15	144.39	145.23	145.23	-1.14%	795,712
Dec 9, 2025	147.41	148.06	145.76	146.91	146.91	-0.05%	321,544
Dec 8, 2025	146.04	148.19	144.36	146.98	146.98	0.31%	338,578
Dec 5, 2025	146.08	147.87	145.31	146.52	146.52	0.15%	433,280
Dec 4, 2025	146.90	147.45	145.34	146.30	146.30	0.34%	473,333
Dec 3, 2025	146.05	147.77	145.14	145.81	145.81	-0.03%	731,101
Dec 2, 2025	147.90	148.32	145.67	145.86	145.86	-0.65%	478,868
Dec 1, 2025	146.85	149.02	146.46	146.81	146.81	-0.35%	434,208
Nov 28, 2025	147.59	148.24	146.61	147.33	147.33	0.26%	205,782
Nov 26, 2025	147.23	149.19	146.51	146.95	146.95	-0.94%	383,135
Nov 25, 2025	147.02	149.65	144.58	148.35	148.35	2.00%	520,457
Nov 24, 2025	149.05	149.05	145.15	145.44	145.44	-2.38%	567,855
Nov 21, 2025	144.06	149.42	143.30	148.98	148.98	3.51%	639,239
Nov 20, 2025	144.55	146.22	142.65	143.93	143.93	-0.10%	1,108,845
Nov 19, 2025	145.06	145.09	142.78	144.07	144.07	-0.58%	317,632
Nov 18, 2025	145.68	146.32	143.05	144.91	144.91	-0.28%	396,005
Nov 17, 2025	148.09	148.28	144.48	145.32	145.32	-1.84%	473,216
Nov 14, 2025	147.00	148.49	145.32	148.05	148.05	-0.17%	613,477
Nov 13, 2025	146.50	148.83	145.79	148.30	148.30	0.21%	663,222
Nov 12, 2025	148.76	149.91	147.10	147.99	147.99	-0.60%	828,391
Nov 11, 2025	142.51	149.05	141.54	148.88	148.88	4.62%	874,379
Nov 10, 2025	143.48	144.30	140.56	142.30	142.30	0.30%	1,081,572
Nov 7, 2025	138.07	142.73	138.07	141.88	141.88	2.50%	1,237,225
Nov 6, 2025	143.82	143.98	135.46	138.42	138.42	-4.84%	1,498,880
Nov 5, 2025	137.82	148.74	135.51	145.46	145.46	4.40%	1,490,642
Nov 4, 2025	142.31	142.88	137.66	139.33	139.33	-1.05%	895,758
Nov 3, 2025	140.83	142.66	137.57	140.81	140.81	-0.33%	866,847
Oct 31, 2025	140.61	142.46	140.07	141.27	141.27	0.11%	724,785
Oct 30, 2025	142.26	143.36	140.49	141.11	141.11	-0.23%	780,201
Oct 29, 2025	148.03	148.03	140.56	141.43	141.43	-5.27%	894,675
Oct 28, 2025	152.02	152.02	149.24	149.30	149.30	-1.42%	387,699
Oct 27, 2025	152.31	154.01	151.17	151.45	151.45	-0.56%	440,116
Oct 24, 2025	153.49	154.05	152.04	152.31	152.31	0.23%	397,008
Oct 23, 2025	151.98	152.91	151.08	151.97	151.97	-0.01%	297,926
Oct 22, 2025	154.07	155.29	151.91	151.98	151.98	-1.87%	584,030
Oct 21, 2025	150.94	155.32	150.64	154.88	154.88	2.09%	324,994
Oct 20, 2025	150.29	152.63	150.29	151.71	151.71	0.92%	346,650
Oct 17, 2025	148.64	151.17	148.64	150.32	150.32	1.20%	419,652