Skip to main content
logo
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
107.68
-6.14 (-5.39%)
At close: Feb 11, 2026, 4:00 PM EST
107.68
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:35 PM EST

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026113.11114.10106.45107.68107.68-5.39%1,622,136
Feb 10, 2026112.61117.09112.61113.82113.821.34%1,502,947
Feb 9, 2026117.93119.03111.91112.31112.31-4.70%1,447,633
Feb 6, 2026125.67129.14113.70117.85117.85-7.24%2,094,760
Feb 5, 2026126.96129.40124.78127.05127.050.32%2,120,734
Feb 4, 2026125.56129.43123.71126.64126.64-0.49%1,225,054
Feb 3, 2026133.24133.24125.77127.26127.26-6.13%995,960
Feb 2, 2026135.56138.67133.83135.57135.570.44%794,512
Jan 30, 2026133.30135.56132.17134.98134.982.14%589,773
Jan 29, 2026139.29139.29131.07132.15132.15-6.07%833,977
Jan 28, 2026142.85143.78139.84140.69140.69-1.02%480,328
Jan 27, 2026144.83145.84141.53142.14142.14-2.32%362,137
Jan 26, 2026146.05146.95143.79145.52145.52-0.23%456,919
Jan 23, 2026147.37148.22144.82145.86145.86-1.05%387,755
Jan 22, 2026141.35148.70140.61147.41147.414.94%919,711
Jan 21, 2026138.21142.16138.21140.47140.472.04%700,081
Jan 20, 2026139.58140.57137.15137.66137.66-1.74%511,446
Jan 16, 2026142.68142.68139.00140.10140.10-1.09%547,675
Jan 15, 2026140.83142.41138.81141.65141.650.88%679,781
Jan 14, 2026144.36144.93139.75140.42140.42-2.98%510,896
Jan 13, 2026148.66149.30142.75144.74144.74-3.07%600,864
Jan 12, 2026149.07150.92148.15149.32149.32-0.71%623,292
Jan 9, 2026152.63153.19148.89150.39150.39-2.17%641,547
Jan 8, 2026152.63154.40150.00153.73153.730.33%615,884
Jan 7, 2026152.65154.38152.48153.23153.230.43%396,555
Jan 6, 2026149.44153.05149.01152.57152.571.58%528,035
Jan 5, 2026145.37150.83142.46150.19150.193.08%630,644
Jan 2, 2026151.75153.63145.45145.70145.70-4.46%582,267
Dec 31, 2025152.37153.65151.90152.50152.50-0.31%318,736
Dec 30, 2025153.01153.89152.84152.98152.98-0.55%228,710
Dec 29, 2025153.02154.72151.79153.82153.820.11%467,713
Dec 26, 2025152.13153.73152.11153.65153.650.87%259,937
Dec 24, 2025152.90152.92151.23152.32152.320.18%125,289
Dec 23, 2025153.25153.69150.32152.04152.04-1.17%580,420
Dec 22, 2025152.39154.52151.65153.84153.840.65%387,705
Dec 19, 2025152.09153.33149.99152.84152.840.76%1,358,765
Dec 18, 2025150.72152.55148.81151.69151.690.55%605,358
Dec 17, 2025151.28154.99149.71150.86150.860.77%777,738
Dec 16, 2025148.17150.50147.10149.71149.710.81%490,863
Dec 15, 2025150.85150.89147.12148.50148.50-1.58%638,690
Dec 12, 2025149.83152.18149.29150.89150.891.12%612,634
Dec 11, 2025146.05150.42146.05149.22149.222.75%832,212
Dec 10, 2025147.11148.15144.39145.23145.23-1.14%795,712
Dec 9, 2025147.41148.06145.76146.91146.91-0.05%321,544
Dec 8, 2025146.04148.19144.36146.98146.980.31%338,578
Dec 5, 2025146.08147.87145.31146.52146.520.15%433,280
Dec 4, 2025146.90147.45145.34146.30146.300.34%473,333
Dec 3, 2025146.05147.77145.14145.81145.81-0.03%731,101
Dec 2, 2025147.90148.32145.67145.86145.86-0.65%478,868
Dec 1, 2025146.85149.02146.46146.81146.81-0.35%434,208