Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	193.57	195.92	192.71	194.28	-	0.38%	58,981
May 8, 2025	185.10	195.48	185.10	193.54	193.54	5.41%	456,074
May 7, 2025	186.78	186.78	180.33	183.60	183.60	-1.81%	573,856
May 6, 2025	186.11	188.62	185.60	186.98	186.98	-0.56%	296,161
May 5, 2025	185.44	190.38	185.44	188.04	188.04	0.38%	367,939
May 2, 2025	188.00	194.46	180.36	187.33	187.33	-3.52%	804,587
May 1, 2025	192.98	196.61	191.51	194.16	194.16	1.07%	544,466
Apr 30, 2025	189.25	192.29	185.85	192.10	192.10	-0.12%	435,949
Apr 29, 2025	188.59	193.35	188.59	192.33	192.33	1.32%	260,487
Apr 28, 2025	190.96	191.15	186.76	189.82	189.82	-0.68%	448,214
Apr 25, 2025	187.62	191.76	182.58	191.11	191.11	1.38%	342,888
Apr 24, 2025	184.14	190.13	182.84	188.51	188.51	2.27%	473,877
Apr 23, 2025	187.62	191.25	184.27	184.33	184.33	0.73%	396,200
Apr 22, 2025	181.30	183.99	180.40	182.99	182.99	1.93%	332,981
Apr 21, 2025	181.13	181.78	176.07	179.52	179.52	-2.42%	320,304
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