Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
145.32
-2.73 (-1.84%)
At close: Nov 17, 2025, 4:00 PM EST
145.32
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:10 PM EST
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 148.09 | 148.28 | 144.48 | 145.08 | - | -2.01% | 199,893 |
| Nov 14, 2025 | 147.00 | 148.49 | 145.32 | 148.05 | 148.05 | -0.17% | 613,477 |
| Nov 13, 2025 | 146.50 | 148.83 | 145.79 | 148.30 | 148.30 | 0.21% | 663,222 |
| Nov 12, 2025 | 148.76 | 149.91 | 147.10 | 147.99 | 147.99 | -0.60% | 828,391 |
| Nov 11, 2025 | 142.51 | 149.05 | 141.54 | 148.88 | 148.88 | 4.62% | 874,379 |
| Nov 10, 2025 | 143.48 | 144.30 | 140.56 | 142.30 | 142.30 | 0.30% | 1,081,572 |
| Nov 7, 2025 | 138.07 | 142.73 | 138.07 | 141.88 | 141.88 | 2.50% | 1,237,225 |
| Nov 6, 2025 | 143.82 | 143.98 | 135.46 | 138.42 | 138.42 | -4.84% | 1,498,880 |
| Nov 5, 2025 | 137.82 | 148.74 | 135.51 | 145.46 | 145.46 | 4.40% | 1,490,642 |
| Nov 4, 2025 | 142.31 | 142.88 | 137.66 | 139.33 | 139.33 | -1.05% | 895,758 |
| Nov 3, 2025 | 140.83 | 142.66 | 137.57 | 140.81 | 140.81 | -0.33% | 866,847 |
| Oct 31, 2025 | 140.61 | 142.46 | 140.07 | 141.27 | 141.27 | 0.11% | 724,785 |
| Oct 30, 2025 | 142.26 | 143.36 | 140.49 | 141.11 | 141.11 | -0.23% | 780,201 |
| Oct 29, 2025 | 148.03 | 148.03 | 140.56 | 141.43 | 141.43 | -5.27% | 894,675 |
| Oct 28, 2025 | 152.02 | 152.02 | 149.24 | 149.30 | 149.30 | -1.42% | 387,699 |
| Oct 27, 2025 | 152.31 | 154.01 | 151.17 | 151.45 | 151.45 | -0.56% | 440,116 |
| Oct 24, 2025 | 153.49 | 154.05 | 152.04 | 152.31 | 152.31 | 0.23% | 397,008 |
| Oct 23, 2025 | 151.98 | 152.91 | 151.08 | 151.97 | 151.97 | -0.01% | 297,926 |
| Oct 22, 2025 | 154.07 | 155.29 | 151.91 | 151.98 | 151.98 | -1.87% | 584,030 |
| Oct 21, 2025 | 150.94 | 155.32 | 150.64 | 154.88 | 154.88 | 2.09% | 324,994 |
| Oct 20, 2025 | 150.29 | 152.63 | 150.29 | 151.71 | 151.71 | 0.92% | 346,650 |
| Oct 17, 2025 | 148.64 | 151.17 | 148.64 | 150.32 | 150.32 | 1.20% | 419,652 |
| Oct 16, 2025 | 150.23 | 150.86 | 147.60 | 148.54 | 148.54 | -0.88% | 553,541 |
| Oct 15, 2025 | 151.48 | 152.15 | 148.54 | 149.86 | 149.86 | -0.93% | 488,586 |
| Oct 14, 2025 | 150.56 | 152.50 | 149.69 | 151.27 | 151.27 | -0.29% | 822,683 |
| Oct 13, 2025 | 151.00 | 152.77 | 150.00 | 151.71 | 151.71 | 0.81% | 658,332 |
| Oct 10, 2025 | 153.21 | 153.28 | 150.47 | 150.49 | 150.49 | -1.63% | 489,065 |
| Oct 9, 2025 | 154.41 | 154.41 | 152.46 | 152.98 | 152.98 | -0.81% | 394,036 |
| Oct 8, 2025 | 154.32 | 155.89 | 152.26 | 154.23 | 154.23 | 0.65% | 481,584 |
| Oct 7, 2025 | 156.75 | 156.75 | 151.96 | 153.23 | 153.23 | -2.04% | 559,812 |
| Oct 6, 2025 | 155.76 | 157.46 | 154.21 | 156.42 | 156.42 | 0.49% | 640,234 |
| Oct 3, 2025 | 155.34 | 157.43 | 153.18 | 155.65 | 155.65 | 0.42% | 802,625 |
| Oct 2, 2025 | 153.09 | 155.11 | 151.71 | 155.00 | 155.00 | 1.23% | 633,948 |
| Oct 1, 2025 | 159.71 | 161.16 | 152.17 | 153.12 | 153.12 | -3.86% | 718,461 |
| Sep 30, 2025 | 162.35 | 162.35 | 156.98 | 159.27 | 159.27 | -2.08% | 743,418 |
| Sep 29, 2025 | 163.99 | 164.28 | 162.11 | 162.65 | 162.65 | -0.64% | 810,466 |
| Sep 26, 2025 | 162.89 | 164.95 | 162.89 | 163.69 | 163.69 | -0.07% | 521,981 |
| Sep 25, 2025 | 165.12 | 165.12 | 162.66 | 163.81 | 163.81 | -0.82% | 802,035 |
| Sep 24, 2025 | 166.02 | 167.01 | 164.85 | 165.16 | 165.16 | -0.31% | 458,955 |
| Sep 23, 2025 | 168.69 | 169.56 | 164.69 | 165.67 | 165.67 | -1.42% | 639,991 |
| Sep 22, 2025 | 162.98 | 169.10 | 162.50 | 168.05 | 168.05 | 2.33% | 420,696 |
| Sep 19, 2025 | 165.01 | 165.77 | 163.60 | 164.22 | 164.22 | -0.48% | 914,896 |
| Sep 18, 2025 | 165.79 | 166.82 | 164.84 | 165.01 | 165.01 | -0.22% | 292,469 |
| Sep 17, 2025 | 166.47 | 168.00 | 164.39 | 165.38 | 165.38 | -0.30% | 643,911 |
| Sep 16, 2025 | 167.89 | 168.18 | 163.90 | 165.87 | 165.87 | -0.72% | 435,501 |
| Sep 15, 2025 | 170.37 | 170.50 | 166.89 | 167.07 | 167.07 | -1.54% | 592,926 |
| Sep 12, 2025 | 172.21 | 172.21 | 169.48 | 169.68 | 169.68 | -1.31% | 423,119 |
| Sep 11, 2025 | 170.21 | 172.63 | 169.41 | 171.93 | 171.93 | 1.59% | 526,180 |
| Sep 10, 2025 | 171.30 | 172.54 | 168.41 | 169.24 | 169.24 | -1.63% | 902,294 |
| Sep 9, 2025 | 172.71 | 173.62 | 171.20 | 172.04 | 172.04 | -0.56% | 523,269 |