Paylocity Holding Corporation (PCTY)

Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	110.88	117.04	110.31	114.93	114.93	3.65%	846,403
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
Apr 8, 2026	107.54	109.72	102.23	102.42	102.42	-3.64%	1,167,886
Apr 7, 2026	107.79	108.20	105.24	106.29	106.29	-0.48%	788,700
Apr 6, 2026	105.86	108.28	104.25	106.80	106.80	0.62%	798,105
Apr 2, 2026	105.22	108.69	103.36	106.14	106.14	0.91%	1,110,599
Apr 1, 2026	108.26	108.30	103.55	105.18	105.18	-2.65%	776,579
Mar 31, 2026	110.09	110.70	107.46	108.04	108.04	-0.54%	407,333
Mar 30, 2026	106.18	109.55	106.00	108.63	108.63	3.07%	779,987
Mar 27, 2026	109.67	109.84	105.22	105.39	105.39	-5.08%	722,348
Mar 26, 2026	109.08	113.17	109.08	111.03	111.03	1.30%	598,862
Mar 25, 2026	110.19	113.67	107.61	109.60	109.60	1.19%	595,370
Mar 24, 2026	113.44	113.59	107.80	108.31	108.31	-5.89%	842,591
Mar 23, 2026	112.96	116.14	111.70	115.09	115.09	2.28%	686,207
Mar 20, 2026	110.44	113.04	108.02	112.52	112.52	1.46%	1,043,045
Mar 19, 2026	110.47	113.18	109.37	110.90	110.90	1.08%	460,723

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.