Skip to main content
logo
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
100.78
+0.12 (0.12%)
At close: Apr 17, 2026, 4:00 PM EDT
101.17
+0.39 (0.39%)
After-hours: Apr 17, 2026, 5:55 PM EDT

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026100.82100.89100.05100.51--0.15%521,076
Apr 16, 2026102.19103.3799.53100.66100.660.14%614,889
Apr 15, 202699.18101.9797.25100.52100.522.66%725,686
Apr 14, 202699.99101.2297.3397.9297.92-1.58%675,112
Apr 13, 202695.10100.0995.1099.4999.494.62%707,008
Apr 10, 202694.5596.1092.9995.1095.10-0.08%913,453
Apr 9, 2026101.57101.8893.2795.1895.18-7.07%1,641,337
Apr 8, 2026107.54109.72102.23102.42102.42-3.64%1,163,572
Apr 7, 2026107.79108.20105.24106.29106.29-0.48%761,245
Apr 6, 2026105.86108.28104.25106.80106.800.62%791,982
Apr 2, 2026105.22108.69103.36106.14106.140.91%1,110,599
Apr 1, 2026108.26108.30103.55105.18105.18-2.65%776,524
Mar 31, 2026110.09110.70107.46108.04108.04-0.54%400,379
Mar 30, 2026106.18109.55106.00108.63108.633.07%778,751
Mar 27, 2026109.67109.84105.22105.39105.39-5.08%722,347
Mar 26, 2026109.08113.17109.08111.03111.031.30%598,862
Mar 25, 2026110.19113.67107.61109.60109.601.19%595,370
Mar 24, 2026113.44113.59107.80108.31108.31-5.89%842,591
Mar 23, 2026112.96116.14111.70115.09115.092.28%686,207
Mar 20, 2026110.44113.04108.02112.52112.521.46%1,043,045
Mar 19, 2026110.47113.18109.37110.90110.901.08%460,723
Mar 18, 2026108.82111.58108.82109.72109.72-0.97%563,088
Mar 17, 2026110.19113.12110.19110.80110.800.73%482,388
Mar 16, 2026109.65111.59108.94110.00110.000.56%629,743
Mar 13, 2026110.60112.67108.95109.39109.39-1.02%707,164
Mar 12, 2026114.20116.57110.49110.52110.52-2.87%609,751
Mar 11, 2026116.23116.53111.12113.78113.78-0.67%571,580
Mar 10, 2026116.73117.99111.72114.55114.55-2.88%593,370
Mar 9, 2026120.72120.72115.68117.95117.95-1.79%661,493
Mar 6, 2026115.99120.35113.36120.10120.103.54%822,209
Mar 5, 2026114.86117.63114.70115.99115.991.31%841,681
Mar 4, 2026112.48114.71110.96114.49114.490.78%647,777
Mar 3, 2026107.02113.63105.41113.60113.605.38%925,732
Mar 2, 2026106.16110.84105.49107.80107.801.23%988,644
Feb 27, 2026110.31111.99102.51106.49106.49-5.44%1,064,135
Feb 26, 2026105.77113.36105.44112.62112.628.52%1,576,448
Feb 25, 2026103.66104.40101.99103.78103.780.62%996,618
Feb 24, 2026101.98104.52100.50103.14103.141.17%1,256,142
Feb 23, 2026104.67104.73100.90101.95101.95-3.51%727,722
Feb 20, 2026108.06109.75105.55105.66105.66-2.37%705,110
Feb 19, 2026108.94109.12107.00108.22108.22-1.03%646,039
Feb 18, 2026108.16109.92106.45109.35109.351.59%697,554
Feb 17, 2026107.08108.47105.05107.64107.640.48%880,949
Feb 13, 2026105.72108.31103.72107.13107.132.81%1,930,231
Feb 12, 2026106.90107.94101.40104.20104.20-3.23%1,782,506
Feb 11, 2026113.11114.10106.45107.68107.68-5.39%1,643,226
Feb 10, 2026112.61117.09112.61113.82113.821.34%1,503,996
Feb 9, 2026117.93119.03111.91112.31112.31-4.70%1,778,154
Feb 6, 2026125.67129.14113.70117.85117.85-7.24%2,097,239
Feb 5, 2026126.96129.40124.78127.05127.050.32%2,164,650