Skip to main content
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
204.82
-1.60 (-0.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025206.86207.51204.47204.82204.82-0.78%369,200
Feb 20, 2025210.44211.42203.49206.42206.42-2.94%435,063
Feb 19, 2025216.63217.86212.40212.68212.68-2.38%458,787
Feb 18, 2025216.67218.17215.15217.86217.860.41%432,339
Feb 14, 2025217.94218.74214.91216.96216.96-0.28%450,554
Feb 13, 2025214.09217.68211.83217.56217.561.62%360,960
Feb 12, 2025208.28214.61206.46214.10214.102.38%413,471
Feb 11, 2025209.75211.98208.61209.13209.13-1.17%325,353
Feb 10, 2025207.29213.80204.68211.61211.612.80%593,345
Feb 7, 2025219.85223.80202.44205.84205.84-2.91%1,180,220
Feb 6, 2025208.45212.20207.60212.01212.011.38%511,190
Feb 5, 2025209.61212.68206.03209.12209.12-0.81%763,264
Feb 4, 2025205.44211.07205.04210.82210.822.15%573,055
Feb 3, 2025201.57206.65199.20206.38206.380.42%351,442
Jan 31, 2025206.31210.91204.32205.52205.522.02%657,175
Jan 30, 2025204.03206.03199.43201.46201.46-0.98%584,812
Jan 29, 2025209.68209.68202.14203.45203.45-2.98%313,915
Jan 28, 2025204.82211.64203.32209.70209.702.28%444,078
Jan 27, 2025204.43210.25202.75205.03205.03-0.71%520,401
Jan 24, 2025203.33207.48203.25206.50206.501.46%402,429
Jan 23, 2025196.61203.69196.01203.52203.522.92%586,696
Jan 22, 2025197.38198.82195.46197.74197.740.18%525,492
Jan 21, 2025198.61199.20195.64197.38197.380.19%1,004,094
Jan 17, 2025202.09202.09196.75197.00197.00-1.15%558,721
Jan 16, 2025197.66203.28197.28199.30199.301.86%567,944
Jan 15, 2025195.34197.18194.00195.67195.671.79%485,596
Jan 14, 2025190.92193.69190.10192.23192.231.08%603,276
Jan 13, 2025190.61190.77188.26190.17190.17-0.66%514,641
Jan 10, 2025193.73195.17190.46191.43191.43-1.56%395,465
Jan 8, 2025196.92196.92192.69194.46194.46-1.17%595,610
Jan 7, 2025202.92203.24195.79196.77196.77-2.75%329,825
Jan 6, 2025199.59206.57199.58202.33202.331.56%512,604
Jan 3, 2025196.40199.34195.17199.23199.232.13%215,840
Jan 2, 2025200.27200.98193.70195.07195.07-2.21%241,876
Dec 31, 2024200.57201.94198.35199.47199.47-0.29%246,080
Dec 30, 2024197.98200.93194.26200.05200.050.20%338,557
Dec 27, 2024199.83202.10196.85199.66199.66-0.47%159,990
Dec 26, 2024199.69201.32199.00200.60200.60-0.29%140,094
Dec 24, 2024198.20201.40198.11201.19201.191.37%73,081
Dec 23, 2024195.99198.94194.80198.47198.470.83%253,207
Dec 20, 2024195.03199.81194.56196.83196.830.32%751,609
Dec 19, 2024195.24197.29193.50196.20196.200.93%345,634
Dec 18, 2024204.29205.76193.86194.40194.40-4.27%354,629
Dec 17, 2024201.59208.61199.32203.08203.080.15%364,684
Dec 16, 2024199.98204.15199.19202.78202.781.30%318,508
Dec 13, 2024203.32203.72199.36200.17200.17-2.16%364,430
Dec 12, 2024203.58205.74202.80204.59204.590.83%336,121
Dec 11, 2024206.06209.59201.61202.91202.91-0.33%453,520
Dec 10, 2024203.26205.44201.88203.58203.58-0.01%457,963
Dec 9, 2024208.48209.80202.28203.61203.61-1.06%442,738
Dec 6, 2024204.33207.58204.02205.80205.800.96%252,326
Dec 5, 2024209.42210.52203.53203.84203.84-2.80%328,509
Dec 4, 2024208.43212.92206.71209.71209.711.03%406,740
Dec 3, 2024208.58210.55207.33207.57207.57-0.90%191,292
Dec 2, 2024205.40210.00205.40209.46209.460.93%243,497
Nov 29, 2024208.59209.37206.61207.54207.54-1.11%226,511
Nov 27, 2024210.91212.91208.57209.87209.87-0.95%347,248
Nov 26, 2024208.65212.44207.05211.88211.880.84%312,475
Nov 25, 2024205.78210.97205.23210.11210.112.35%483,181
Nov 22, 2024202.31205.91201.58205.28205.281.75%395,829
Nov 21, 2024197.58202.49195.53201.75201.753.31%490,486
Nov 20, 2024193.65196.94193.18195.28195.280.26%418,052
Nov 19, 2024193.29196.16192.70194.78194.78-0.40%382,121
Nov 18, 2024198.95198.95194.74195.57195.57-1.12%353,451
Nov 15, 2024205.07205.50197.20197.79197.79-3.75%548,696
Nov 14, 2024210.64210.64205.24205.50205.50-2.89%240,993
Nov 13, 2024212.00215.47211.04211.62211.62-0.58%349,053
Nov 12, 2024212.11213.46210.57212.85212.850.80%376,731
Nov 11, 2024212.87215.68210.89211.17211.17-538,220
Nov 8, 2024208.86211.85207.42211.16211.160.21%506,731
Nov 7, 2024213.09213.09208.39210.71210.71-1.44%776,251
Nov 6, 2024203.28213.98201.65213.79213.798.52%991,583
Nov 5, 2024191.95197.25191.11197.00197.002.95%527,121
Nov 4, 2024191.76193.02188.81191.35191.35-0.21%499,091
Nov 1, 2024184.43192.22183.37191.76191.763.90%792,457
Oct 31, 2024180.35192.61177.50184.57184.573.60%903,359
Oct 30, 2024174.89181.49174.89178.16178.161.24%574,391
Oct 29, 2024175.09179.06174.01175.97175.970.48%564,037
Oct 28, 2024174.20177.36173.80175.13175.130.80%356,119
Oct 25, 2024174.18174.18172.39173.74173.740.10%253,286
Oct 24, 2024173.42175.63173.31173.57173.570.24%208,660
Oct 23, 2024173.58175.13171.65173.16173.16-1.12%304,825
Oct 22, 2024175.00177.71172.65175.12175.122.14%469,049
Oct 21, 2024171.31172.35170.08171.45171.45-0.37%256,899
Oct 18, 2024170.52172.47170.33172.09172.091.06%182,891
Oct 17, 2024170.82170.82168.19170.28170.28-0.67%319,346
Oct 16, 2024169.33172.80169.33171.42171.421.41%329,387
Oct 15, 2024168.41171.04168.18169.04169.040.49%195,642
Oct 14, 2024164.83168.33164.50168.22168.222.26%170,272
Oct 11, 2024163.00165.34161.47164.51164.511.09%324,838
Oct 10, 2024161.56162.95159.96162.74162.74-0.41%228,372
Oct 9, 2024161.89166.94160.76163.41163.410.78%245,118
Oct 8, 2024166.15166.15161.95162.14162.14-2.32%383,918
Oct 7, 2024169.43169.61165.01165.99165.99-2.49%326,642
Oct 4, 2024168.49170.41168.00170.23170.232.03%373,580
Oct 3, 2024166.11168.51164.84166.85166.85-0.21%230,404
Oct 2, 2024162.83168.10162.15167.20167.202.66%304,185
Oct 1, 2024165.53165.53161.48162.87162.87-1.27%189,628
Sep 30, 2024161.95165.15160.37164.97164.972.22%328,553
Sep 27, 2024163.69163.82160.46161.39161.39-1.07%351,387