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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 183.50 | 185.75 | 180.19 | 183.98 | 183.98 | 0.13% | 260,735 |
Apr 16, 2025 | 185.28 | 186.28 | 181.51 | 183.75 | 183.75 | -1.61% | 385,657 |
Apr 15, 2025 | 188.35 | 189.13 | 186.00 | 186.75 | 186.75 | -0.35% | 385,363 |
Apr 14, 2025 | 189.74 | 190.80 | 185.22 | 187.40 | 187.40 | 0.07% | 477,650 |
Apr 11, 2025 | 184.07 | 187.71 | 179.88 | 187.27 | 187.27 | 1.90% | 327,946 |
Apr 10, 2025 | 184.77 | 186.84 | 177.43 | 183.78 | 183.78 | -2.11% | 354,180 |
Apr 9, 2025 | 171.03 | 188.90 | 170.27 | 187.74 | 187.74 | 8.81% | 492,516 |
Apr 8, 2025 | 179.37 | 181.77 | 170.85 | 172.54 | 172.54 | -1.30% | 498,008 |
Apr 7, 2025 | 167.86 | 178.94 | 165.28 | 174.81 | 174.81 | -0.04% | 718,131 |
Apr 4, 2025 | 175.90 | 179.81 | 172.07 | 174.88 | 174.88 | -4.31% | 534,611 |
Apr 3, 2025 | 182.25 | 185.44 | 177.46 | 182.76 | 182.76 | -3.97% | 474,769 |
Apr 2, 2025 | 187.29 | 191.67 | 186.91 | 190.31 | 190.31 | 0.25% | 391,346 |
Apr 1, 2025 | 189.99 | 190.60 | 185.42 | 189.83 | 189.83 | 1.33% | 268,124 |
Mar 31, 2025 | 185.64 | 189.61 | 181.81 | 187.34 | 187.34 | 0.54% | 422,544 |
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 |