Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	109.73	114.16	109.73	113.14	113.14	0.95%	503,822
Jun 8, 2026	111.67	113.47	110.23	112.07	112.07	-1.23%	450,589
Jun 5, 2026	114.17	115.68	112.00	113.46	113.46	0.71%	646,084
Jun 4, 2026	116.35	117.89	112.57	112.66	112.66	-0.14%	402,369
Jun 3, 2026	115.87	116.20	111.70	112.82	112.82	-4.26%	466,659
Jun 2, 2026	118.39	118.39	113.31	117.84	117.84	-3.80%	617,676
Jun 1, 2026	117.55	123.37	115.50	122.49	122.49	6.58%	1,171,268
May 29, 2026	110.88	117.04	110.31	114.93	114.93	3.65%	846,405
May 28, 2026	109.77	112.22	108.68	110.88	110.88	1.79%	423,574
May 27, 2026	108.94	111.78	107.90	108.93	108.93	-0.65%	693,630
May 26, 2026	110.17	112.79	109.00	109.64	109.64	-2.99%	686,419
May 22, 2026	112.04	114.61	111.32	113.02	113.02	1.16%	436,740
May 21, 2026	112.40	112.84	109.08	111.72	111.72	-0.92%	544,510
May 20, 2026	111.08	113.52	106.66	112.76	112.76	-0.41%	659,013
May 19, 2026	115.05	118.30	113.07	113.22	113.22	0.22%	886,484
May 18, 2026	107.10	113.55	106.55	112.97	112.97	5.46%	936,097
May 15, 2026	105.40	110.47	105.40	107.12	107.12	3.07%	677,151
May 14, 2026	104.21	106.83	102.75	103.93	103.93	-0.29%	771,550
May 13, 2026	105.90	107.42	102.19	104.23	104.23	-2.91%	948,442
May 12, 2026	110.19	111.22	106.63	107.35	107.35	-2.30%	979,313
May 11, 2026	109.93	111.29	108.35	109.88	109.88	-0.99%	1,023,512
May 8, 2026	114.95	114.95	106.82	110.98	110.98	1.70%	1,851,939
May 7, 2026	104.36	111.07	104.36	109.12	109.12	6.43%	1,610,434
May 6, 2026	105.77	107.34	102.21	102.53	102.53	-4.78%	800,390
May 5, 2026	108.18	109.28	105.87	107.68	107.68	-1.24%	507,035
May 4, 2026	109.02	111.76	106.78	109.03	109.03	-0.52%	758,979
May 1, 2026	107.59	110.31	105.84	109.60	109.60	3.90%	668,514
Apr 30, 2026	105.92	107.02	104.53	105.49	105.49	-2.27%	606,491
Apr 29, 2026	102.23	108.03	101.75	107.94	107.94	5.54%	861,676
Apr 28, 2026	102.38	105.05	101.37	102.27	102.27	0.88%	958,225
Apr 27, 2026	102.69	104.67	101.18	101.38	101.38	-0.79%	744,916
Apr 24, 2026	99.44	103.05	99.17	102.19	102.19	2.11%	782,096
Apr 23, 2026	102.44	103.93	97.84	100.08	100.08	-3.89%	485,875
Apr 22, 2026	103.73	105.47	101.45	104.13	104.13	0.51%	709,521
Apr 21, 2026	102.97	106.19	102.42	103.60	103.60	0.45%	442,670
Apr 20, 2026	101.01	103.51	101.01	103.14	103.14	2.34%	618,571
Apr 17, 2026	101.21	102.10	99.89	100.78	100.78	0.12%	707,984
Apr 16, 2026	102.19	103.37	99.53	100.66	100.66	0.14%	690,884
Apr 15, 2026	99.18	101.97	97.25	100.52	100.52	2.66%	725,686
Apr 14, 2026	99.99	101.22	97.33	97.92	97.92	-1.58%	675,113
Apr 13, 2026	95.10	100.09	95.10	99.49	99.49	4.62%	707,008
Apr 10, 2026	94.55	96.10	92.99	95.10	95.10	-0.08%	1,105,833
Apr 9, 2026	101.57	101.88	93.27	95.18	95.18	-7.07%	1,737,429