Paylocity Holding Corporation (PCTY)

NASDAQ: PCTY · Real-Time Price · USD

142.10

-1.43 (-1.00%)

At close: Sep 9, 2026, 4:00 PM EDT

142.81

+0.71 (0.50%)

Pre-market: Sep 10, 2026, 7:39 AM EDT

Paylocity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	143.10	143.83	140.39	142.10	142.10	-1.00%	558,470
Sep 8, 2026	150.95	151.57	143.29	143.53	143.53	-5.73%	611,455
Sep 4, 2026	152.37	153.20	148.39	152.25	152.25	-1.41%	560,446
Sep 3, 2026	157.56	159.35	153.58	154.43	154.43	-0.11%	468,964
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
Aug 13, 2026	143.79	153.08	142.51	152.71	152.71	4.83%	1,057,466
Aug 12, 2026	141.06	146.12	140.02	145.67	145.67	0.43%	858,808
Aug 11, 2026	145.04	147.22	144.06	145.05	145.05	-0.41%	978,666
Aug 10, 2026	147.38	149.80	145.38	145.65	145.65	-3.17%	1,213,505
Aug 7, 2026	151.53	156.18	150.26	150.42	150.42	-0.71%	1,300,235
Aug 6, 2026	148.18	151.95	147.91	151.49	151.49	2.49%	1,258,096
Aug 5, 2026	150.00	150.27	143.50	147.81	147.81	3.13%	1,552,811
Aug 4, 2026	134.97	143.32	133.69	143.32	143.32	2.54%	978,098
Aug 3, 2026	142.63	144.40	137.50	139.77	139.77	1.36%	602,273
Jul 31, 2026	135.00	138.10	133.12	137.90	137.90	0.87%	526,149
Jul 30, 2026	139.00	140.50	132.01	136.71	136.71	-5.58%	791,140
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