Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	112.96	116.14	111.70	115.09	115.09	2.28%	673,881
Mar 20, 2026	110.44	113.04	108.02	112.52	112.52	1.46%	1,036,827
Mar 19, 2026	110.47	113.18	109.37	110.90	110.90	1.08%	436,426
Mar 18, 2026	108.82	111.58	108.82	109.72	109.72	-0.97%	562,579
Mar 17, 2026	110.19	113.12	110.19	110.80	110.80	0.73%	482,388
Mar 16, 2026	109.65	111.59	108.94	110.00	110.00	0.56%	551,603
Mar 13, 2026	110.60	112.67	108.95	109.39	109.39	-1.02%	707,164
Mar 12, 2026	114.20	116.57	110.49	110.52	110.52	-2.87%	608,852
Mar 11, 2026	116.23	116.53	111.12	113.78	113.78	-0.67%	570,851
Mar 10, 2026	116.73	117.99	111.72	114.55	114.55	-2.88%	592,266
Mar 9, 2026	120.72	120.72	115.68	117.95	117.95	-1.79%	661,266
Mar 6, 2026	115.99	120.35	113.36	120.10	120.10	3.54%	804,882
Mar 5, 2026	114.86	117.63	114.70	115.99	115.99	1.31%	840,929
Mar 4, 2026	112.48	114.71	110.96	114.49	114.49	0.78%	626,479
Mar 3, 2026	107.02	113.63	105.41	113.60	113.60	5.38%	925,633
Mar 2, 2026	106.16	110.84	105.49	107.80	107.80	1.23%	966,778
Feb 27, 2026	110.31	111.99	102.51	106.49	106.49	-5.44%	1,040,923
Feb 26, 2026	105.77	113.36	105.44	112.62	112.62	8.52%	1,576,448
Feb 25, 2026	103.66	104.40	101.99	103.78	103.78	0.62%	996,618
Feb 24, 2026	101.98	104.52	100.50	103.14	103.14	1.17%	1,256,142
Feb 23, 2026	104.67	104.73	100.90	101.95	101.95	-3.51%	727,722
Feb 20, 2026	108.06	109.75	105.55	105.66	105.66	-2.37%	705,110
Feb 19, 2026	108.94	109.12	107.00	108.22	108.22	-1.03%	646,039
Feb 18, 2026	108.16	109.92	106.45	109.35	109.35	1.59%	697,554
Feb 17, 2026	107.08	108.47	105.05	107.64	107.64	0.48%	880,949
Feb 13, 2026	105.72	108.31	103.72	107.13	107.13	2.81%	1,930,231
Feb 12, 2026	106.90	107.94	101.40	104.20	104.20	-3.23%	1,782,506
Feb 11, 2026	113.11	114.10	106.45	107.68	107.68	-5.39%	1,643,226
Feb 10, 2026	112.61	117.09	112.61	113.82	113.82	1.34%	1,503,996
Feb 9, 2026	117.93	119.03	111.91	112.31	112.31	-4.70%	1,778,154
Feb 6, 2026	125.67	129.14	113.70	117.85	117.85	-7.24%	2,097,239
Feb 5, 2026	126.96	129.40	124.78	127.05	127.05	0.32%	2,164,650
Feb 4, 2026	125.56	129.43	123.71	126.64	126.64	-0.49%	1,225,064
Feb 3, 2026	133.24	133.24	125.77	127.26	127.26	-6.13%	997,997
Feb 2, 2026	135.56	138.67	133.83	135.57	135.57	0.44%	811,450
Jan 30, 2026	133.30	135.56	132.17	134.98	134.98	2.14%	619,492
Jan 29, 2026	139.29	139.29	131.07	132.15	132.15	-6.07%	872,378
Jan 28, 2026	142.85	143.78	139.84	140.69	140.69	-1.02%	488,037
Jan 27, 2026	144.83	145.84	141.53	142.14	142.14	-2.32%	362,137
Jan 26, 2026	146.05	146.95	143.79	145.52	145.52	-0.23%	456,919
Jan 23, 2026	147.37	148.22	144.82	145.86	145.86	-1.05%	387,755
Jan 22, 2026	141.35	148.70	140.61	147.41	147.41	4.94%	919,713
Jan 21, 2026	138.21	142.16	138.21	140.47	140.47	2.04%	700,081
Jan 20, 2026	139.58	140.57	137.15	137.66	137.66	-1.74%	512,366
Jan 16, 2026	142.68	142.68	139.00	140.10	140.10	-1.09%	547,675
Jan 15, 2026	140.83	142.41	138.81	141.65	141.65	0.88%	679,782
Jan 14, 2026	144.36	144.93	139.75	140.42	140.42	-2.98%	510,896
Jan 13, 2026	148.66	149.30	142.75	144.74	144.74	-3.07%	600,868
Jan 12, 2026	149.07	150.92	148.15	149.32	149.32	-0.71%	623,292
Jan 9, 2026	152.63	153.19	148.89	150.39	150.39	-2.17%	641,547