Paylocity Holding Corporation (PCTY)

NASDAQ: PCTY · Real-Time Price · USD

152.36

+3.05 (2.04%)

At close: Aug 20, 2026, 4:00 PM EDT

152.01

-0.35 (-0.23%)

Pre-market: Aug 21, 2026, 4:20 AM EDT

Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	149.62	154.10	149.41	152.36	152.36	2.04%	403,019
Aug 19, 2026	147.55	151.34	147.00	149.31	149.31	1.35%	747,310
Aug 18, 2026	148.03	149.89	146.36	147.32	147.32	1.27%	516,677
Aug 17, 2026	145.31	146.27	143.58	145.47	145.47	-1.90%	440,046
Aug 14, 2026	153.40	154.09	146.78	148.28	148.28	-2.90%	687,174
Aug 13, 2026	143.79	153.08	142.51	152.71	152.71	4.83%	1,053,256
Aug 12, 2026	141.06	146.12	140.02	145.67	145.67	0.43%	855,069
Aug 11, 2026	145.04	147.22	144.06	145.05	145.05	-0.41%	893,409
Aug 10, 2026	147.38	149.80	145.38	145.65	145.65	-3.17%	1,213,412
Aug 7, 2026	151.53	156.18	150.26	150.42	150.42	-0.71%	1,300,226
Aug 6, 2026	148.18	151.95	147.91	151.49	151.49	2.49%	1,114,300
Aug 5, 2026	150.00	150.27	143.50	147.81	147.81	3.13%	1,510,243
Aug 4, 2026	134.97	143.32	133.69	143.32	143.32	2.54%	965,070
Aug 3, 2026	142.63	144.40	137.50	139.77	139.77	1.36%	602,235
Jul 31, 2026	135.00	138.10	133.12	137.90	137.90	0.87%	525,944
Jul 30, 2026	139.00	140.50	132.01	136.71	136.71	-5.58%	790,564
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
Jul 21, 2026	123.27	126.82	121.99	123.88	123.88	-2.68%	618,650
Jul 20, 2026	124.96	128.28	123.21	127.29	127.29	1.02%	492,975
Jul 17, 2026	126.50	129.66	123.72	126.00	126.00	-0.68%	436,385
Jul 16, 2026	125.59	128.88	123.92	126.86	126.86	3.10%	659,106
Jul 15, 2026	123.13	127.63	122.78	123.05	123.05	-0.06%	873,777
Jul 14, 2026	119.10	124.71	118.68	123.13	123.13	-1.10%	604,399
Jul 13, 2026	120.69	125.08	120.18	124.50	124.50	5.06%	645,426
Jul 10, 2026	118.61	120.00	116.61	118.50	118.50	1.61%	579,034
Jul 9, 2026	112.09	116.84	110.48	116.62	116.62	1.22%	662,293
Jul 8, 2026	118.15	118.15	114.72	115.21	115.21	-3.05%	725,419
Jul 7, 2026	115.92	120.28	115.92	118.84	118.84	4.46%	615,432
Jul 6, 2026	113.50	115.53	112.70	113.77	113.77	-1.16%	1,826,562
Jul 2, 2026	111.51	115.75	111.51	115.10	115.10	3.39%	642,016
Jul 1, 2026	107.64	112.36	107.51	111.33	111.33	6.51%	693,487
Jun 30, 2026	103.99	106.22	102.87	104.53	104.53	-1.13%	458,432
Jun 29, 2026	107.88	109.39	105.28	105.73	105.73	-0.58%	764,647
Jun 26, 2026	99.96	106.51	99.96	106.35	106.35	5.84%	1,782,891
Jun 25, 2026	103.10	104.43	100.21	100.48	100.48	-3.19%	509,750
Jun 24, 2026	100.73	104.42	100.31	103.79	103.79	2.87%	702,459
Jun 23, 2026	101.54	103.30	99.94	100.89	100.89	1.39%	840,034
Jun 22, 2026	99.93	101.63	98.31	99.51	99.51	-1.53%	1,156,772
Jun 18, 2026	99.92	101.38	98.64	101.06	101.06	0.55%	1,310,228
Jun 17, 2026	102.80	104.16	99.70	100.51	100.51	-3.64%	832,449
Jun 16, 2026	107.83	108.43	103.72	104.31	104.31	-2.45%	696,603
Jun 15, 2026	108.31	109.36	106.02	106.93	106.93	-1.75%	886,637
Jun 12, 2026	108.12	109.31	105.77	108.84	108.84	0.56%	1,327,759
Jun 11, 2026	109.75	111.32	106.43	108.23	108.23	-3.05%	628,651
Jun 10, 2026	112.05	113.76	110.72	111.64	111.64	-1.33%	540,087