Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	177.26	178.24	174.99	177.19	177.19	-0.27%	456,922
Oct 22, 2026	172.50	178.13	172.02	177.67	177.67	4.93%	619,925
Oct 21, 2026	169.74	171.81	168.32	169.33	169.33	-0.43%	506,738
Oct 20, 2026	168.19	171.53	168.09	170.06	170.06	2.34%	696,297
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
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