Paylocity Holding Corporation (PCTY)

NASDAQ: PCTY · Real-Time Price · USD

178.22

-0.70 (-0.39%)

At close: Nov 13, 2026, 4:00 PM EST

177.00

-1.22 (-0.68%)

After-hours: Nov 13, 2026, 7:31 PM EST

Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	180.13	181.07	177.95	178.22	178.22	-0.39%	533,579
Nov 12, 2026	181.30	181.30	177.88	178.92	178.92	-0.62%	513,590
Nov 11, 2026	179.68	180.36	176.49	180.04	180.04	0.58%	918,419
Nov 10, 2026	178.66	180.35	175.30	179.00	179.00	0.67%	1,222,188
Nov 9, 2026	175.17	181.57	173.24	177.81	177.81	2.69%	1,238,069
Nov 6, 2026	162.33	180.88	160.00	173.15	173.15	2.11%	1,225,981
Nov 5, 2026	170.75	176.66	169.20	169.57	169.57	-0.81%	948,081
Nov 4, 2026	172.47	174.67	169.94	170.96	170.96	-0.09%	1,013,096
Nov 3, 2026	171.03	175.19	168.74	171.12	171.12	-1.71%	669,026
Nov 2, 2026	168.74	175.63	168.22	174.09	174.09	1.86%	841,608
Oct 30, 2026	170.47	173.22	169.32	170.91	170.91	1.49%	835,726
Oct 29, 2026	167.69	168.74	165.32	168.40	168.40	-0.06%	492,422
Oct 28, 2026	168.74	171.01	166.55	168.50	168.50	-0.92%	524,004
Oct 27, 2026	175.00	176.49	169.66	170.07	170.07	-3.62%	784,309
Oct 26, 2026	177.19	178.53	174.17	176.46	176.46	-0.41%	594,034
Oct 23, 2026	177.26	178.24	174.99	177.19	177.19	-0.27%	456,926
Oct 22, 2026	172.50	178.13	172.02	177.67	177.67	4.93%	686,468
Oct 21, 2026	169.74	171.81	168.32	169.33	169.33	-0.43%	507,197
Oct 20, 2026	168.19	171.53	168.09	170.06	170.06	2.34%	696,299
Oct 19, 2026	164.98	167.17	164.96	166.17	166.17	-0.09%	436,957
Oct 16, 2026	168.05	169.09	163.27	166.32	166.32	0.04%	459,507
Oct 15, 2026	159.81	166.48	159.81	166.25	166.25	4.49%	744,349
Oct 14, 2026	157.18	159.46	156.82	159.10	159.10	0.63%	576,785
Oct 13, 2026	155.73	158.57	155.73	158.11	158.11	1.33%	527,870
Oct 12, 2026	155.97	157.97	155.17	156.03	156.03	1.34%	500,225
Oct 9, 2026	153.72	155.31	152.54	153.96	153.96	0.61%	445,900
Oct 8, 2026	148.10	153.15	148.10	153.02	153.02	3.38%	712,345
Oct 7, 2026	146.55	149.93	146.08	148.02	148.02	1.27%	571,067
Oct 6, 2026	147.18	148.65	145.32	146.16	146.16	-0.83%	526,349
Oct 5, 2026	145.57	147.67	144.49	147.39	147.39	2.02%	556,937
Oct 2, 2026	147.29	149.00	144.26	144.47	144.47	-1.45%	560,473
Oct 1, 2026	145.64	148.57	144.55	146.60	146.60	2.83%	768,654
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