Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	142.19	143.47	141.05	142.57	142.57	0.27%	571,612
Sep 29, 2026	143.33	144.35	139.42	142.19	142.19	-0.37%	621,955
Sep 28, 2026	141.85	145.02	140.55	142.72	142.72	-0.44%	797,336
Sep 25, 2026	143.60	148.09	142.55	143.35	143.35	-0.20%	746,441
Sep 24, 2026	145.35	146.35	142.76	143.64	143.64	0.04%	595,272
Sep 23, 2026	145.97	145.97	141.65	143.58	143.58	-1.46%	834,694
Sep 22, 2026	146.92	147.13	143.25	145.71	145.71	0.89%	779,746
Sep 21, 2026	143.12	145.06	142.10	144.42	144.42	0.48%	639,297
Sep 18, 2026	144.22	145.78	143.31	143.73	143.73	-1.71%	1,181,463
Sep 17, 2026	146.61	148.70	144.64	146.23	146.23	-0.74%	637,337
Sep 16, 2026	144.37	148.68	143.62	147.32	147.32	0.07%	590,199
Sep 15, 2026	146.25	148.71	145.47	147.22	147.22	-0.51%	539,986
Sep 14, 2026	146.99	148.66	144.76	147.97	147.97	4.45%	762,138
Sep 11, 2026	142.97	144.10	140.89	141.66	141.66	-0.84%	608,262
Sep 10, 2026	144.03	144.97	142.24	142.86	142.86	0.53%	682,009
Sep 9, 2026	143.10	143.83	140.39	142.10	142.10	-1.00%	562,367
Sep 8, 2026	150.95	151.57	143.29	143.53	143.53	-5.73%	611,517
Sep 4, 2026	152.37	153.20	148.39	152.25	152.25	-1.41%	566,124
Sep 3, 2026	157.56	159.35	153.58	154.43	154.43	-0.11%	469,113
Sep 2, 2026	155.52	156.22	153.46	154.60	154.60	-0.91%	376,462
Sep 1, 2026	158.08	161.93	155.39	156.02	156.02	-2.62%	560,715
Aug 31, 2026	156.65	160.73	156.24	160.22	160.22	1.45%	1,039,443
Aug 28, 2026	157.82	159.27	157.38	157.93	157.93	-0.14%	459,551
Aug 27, 2026	156.76	158.81	153.53	158.15	158.15	4.02%	599,372
Aug 26, 2026	149.65	153.69	149.27	152.04	152.04	-0.13%	336,826
Aug 25, 2026	150.27	154.45	150.27	152.24	152.24	-0.14%	407,109
Aug 24, 2026	153.25	155.70	151.22	152.45	152.45	-0.58%	575,011
Aug 21, 2026	151.79	153.89	150.04	153.34	153.34	0.64%	408,795
Aug 20, 2026	149.62	154.10	149.41	152.36	152.36	2.04%	404,558
Aug 19, 2026	147.55	151.34	147.00	149.31	149.31	1.35%	799,810
Aug 18, 2026	148.03	149.89	146.36	147.32	147.32	1.27%	522,587
Aug 17, 2026	145.31	146.27	143.58	145.47	145.47	-1.90%	440,179
Aug 14, 2026	153.40	154.09	146.78	148.28	148.28	-2.90%	687,185
Aug 13, 2026	143.79	153.08	142.51	152.71	152.71	4.83%	1,057,466
Aug 12, 2026	141.06	146.12	140.02	145.67	145.67	0.43%	858,808
Aug 11, 2026	145.04	147.22	144.06	145.05	145.05	-0.41%	978,666
Aug 10, 2026	147.38	149.80	145.38	145.65	145.65	-3.17%	1,213,505
Aug 7, 2026	151.53	156.18	150.26	150.42	150.42	-0.71%	1,300,235
Aug 6, 2026	148.18	151.95	147.91	151.49	151.49	2.49%	1,258,096
Aug 5, 2026	150.00	150.27	143.50	147.81	147.81	3.13%	1,552,811
Aug 4, 2026	134.97	143.32	133.69	143.32	143.32	2.54%	978,098
Aug 3, 2026	142.63	144.40	137.50	139.77	139.77	1.36%	602,273
Jul 31, 2026	135.00	138.10	133.12	137.90	137.90	0.87%	526,149
Jul 30, 2026	139.00	140.50	132.01	136.71	136.71	-5.58%	791,140
Jul 29, 2026	139.30	149.05	137.47	144.79	144.79	4.41%	1,098,411
Jul 28, 2026	132.83	138.96	132.32	138.68	138.68	6.55%	1,083,072
Jul 27, 2026	127.85	133.74	127.35	130.16	130.16	3.90%	673,632
Jul 24, 2026	120.94	125.59	120.81	125.27	125.27	3.87%	467,546
Jul 23, 2026	121.31	122.43	119.02	120.60	120.60	-0.15%	422,610
Jul 22, 2026	124.91	124.91	119.51	120.78	120.78	-2.50%	399,663