Skip to main content
logo
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
109.12
+6.59 (6.43%)
At close: May 7, 2026, 4:00 PM EDT
110.62
+1.50 (1.37%)
Pre-market: May 8, 2026, 5:57 AM EDT

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026104.36111.07104.36109.12109.126.43%1,557,684
May 6, 2026105.77107.34102.21102.53102.53-4.78%781,432
May 5, 2026108.18109.28105.87107.68107.68-1.24%413,615
May 4, 2026109.02111.76106.78109.03109.03-0.52%739,613
May 1, 2026107.59110.31105.84109.60109.603.90%659,317
Apr 30, 2026105.92107.02104.53105.49105.49-2.27%606,490
Apr 29, 2026102.23108.03101.75107.94107.945.54%861,676
Apr 28, 2026102.38105.05101.37102.27102.270.88%958,225
Apr 27, 2026102.69104.67101.18101.38101.38-0.79%744,916
Apr 24, 202699.44103.0599.17102.19102.192.11%782,096
Apr 23, 2026102.44103.9397.84100.08100.08-3.89%485,875
Apr 22, 2026103.73105.47101.45104.13104.130.51%709,521
Apr 21, 2026102.97106.19102.42103.60103.600.45%442,670
Apr 20, 2026101.01103.51101.01103.14103.142.34%618,571
Apr 17, 2026101.21102.1099.89100.78100.780.12%707,984
Apr 16, 2026102.19103.3799.53100.66100.660.14%690,884
Apr 15, 202699.18101.9797.25100.52100.522.66%725,686
Apr 14, 202699.99101.2297.3397.9297.92-1.58%675,113
Apr 13, 202695.10100.0995.1099.4999.494.62%707,008
Apr 10, 202694.5596.1092.9995.1095.10-0.08%1,105,833
Apr 9, 2026101.57101.8893.2795.1895.18-7.07%1,737,429
Apr 8, 2026107.54109.72102.23102.42102.42-3.64%1,167,886
Apr 7, 2026107.79108.20105.24106.29106.29-0.48%788,700
Apr 6, 2026105.86108.28104.25106.80106.800.62%798,105
Apr 2, 2026105.22108.69103.36106.14106.140.91%1,110,599
Apr 1, 2026108.26108.30103.55105.18105.18-2.65%776,579
Mar 31, 2026110.09110.70107.46108.04108.04-0.54%407,333
Mar 30, 2026106.18109.55106.00108.63108.633.07%779,987
Mar 27, 2026109.67109.84105.22105.39105.39-5.08%722,348
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