Paylocity Holding Corp. PCTY
NASDAQ · United States · Technology Services
$145.98+3.41 (+2.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $146.12 | +2.49% | $145.64 | $148.57 | $145.52 | 70.79K |
| 2026-09-30 | $142.57 | +0.27% | $142.19 | $143.46 | $141.05 | 571.60K |
| 2026-09-29 | $142.19 | -0.37% | $143.33 | $144.35 | $139.42 | 622.00K |
| 2026-09-28 | $142.72 | -0.44% | $141.85 | $145.02 | $140.55 | 797.10K |
| 2026-09-25 | $143.35 | -0.20% | $143.60 | $148.09 | $142.55 | 746.40K |
| 2026-09-24 | $143.64 | +0.04% | $145.35 | $146.35 | $142.76 | 595.30K |
| 2026-09-23 | $143.58 | -1.46% | $145.97 | $145.97 | $141.65 | 834.70K |
| 2026-09-22 | $145.71 | +0.89% | $146.92 | $147.13 | $143.25 | 779.70K |
| 2026-09-21 | $144.42 | +0.48% | $143.12 | $145.05 | $142.10 | 639.30K |
| 2026-09-18 | $143.73 | -1.71% | $144.22 | $145.78 | $143.30 | 1.18M |
| 2026-09-17 | $146.23 | -0.74% | $146.61 | $148.70 | $144.64 | 637.30K |
| 2026-09-16 | $147.32 | +0.07% | $144.37 | $148.68 | $143.62 | 590.20K |
| 2026-09-15 | $147.22 | -0.51% | $146.25 | $148.71 | $145.47 | 540.00K |
| 2026-09-14 | $147.97 | +4.45% | $146.99 | $148.66 | $144.76 | 761.10K |
| 2026-09-11 | $141.66 | -0.84% | $142.97 | $144.10 | $140.89 | 608.30K |
| 2026-09-10 | $142.86 | +0.53% | $144.03 | $144.97 | $142.24 | 682.00K |
| 2026-09-09 | $142.10 | -1.00% | $143.10 | $143.83 | $140.39 | 562.40K |
| 2026-09-08 | $143.53 | -5.73% | $150.95 | $151.57 | $143.29 | 611.50K |
| 2026-09-04 | $152.25 | -1.41% | $152.37 | $153.20 | $148.39 | 566.10K |
| 2026-09-03 | $154.43 | -0.11% | $157.56 | $159.35 | $153.58 | 469.10K |
| 2026-09-02 | $154.60 | -0.91% | $155.52 | $156.22 | $153.46 | 376.50K |
| 2026-09-01 | $156.02 | -2.62% | $158.08 | $161.93 | $155.39 | 560.70K |
| 2026-08-31 | $160.22 | +1.45% | $156.65 | $160.73 | $156.24 | 1.04M |
| 2026-08-28 | $157.93 | -0.14% | $157.82 | $159.26 | $157.38 | 459.50K |
| 2026-08-27 | $158.15 | +4.02% | $156.76 | $158.81 | $153.53 | 599.30K |
| 2026-08-26 | $152.04 | -0.13% | $149.65 | $153.69 | $149.27 | 335.90K |
| 2026-08-25 | $152.24 | -0.14% | $150.27 | $154.45 | $150.27 | 407.10K |
| 2026-08-24 | $152.45 | -0.58% | $153.25 | $155.70 | $151.21 | 575.00K |
| 2026-08-21 | $153.34 | +0.64% | $151.79 | $153.89 | $150.04 | 408.80K |
| 2026-08-20 | $152.36 | +2.04% | $149.62 | $154.10 | $149.40 | 404.50K |
| 2026-08-19 | $149.31 | +1.35% | $147.55 | $151.34 | $147.00 | 799.80K |
| 2026-08-18 | $147.32 | +1.27% | $148.03 | $149.89 | $146.36 | 522.60K |
| 2026-08-17 | $145.47 | -1.90% | $145.31 | $146.26 | $143.58 | 440.00K |
| 2026-08-14 | $148.28 | -2.90% | $153.40 | $154.09 | $146.77 | 687.20K |
| 2026-08-13 | $152.71 | +4.83% | $143.79 | $153.07 | $142.51 | 1.06M |
| 2026-08-12 | $145.67 | +0.43% | $141.06 | $146.12 | $140.02 | 858.80K |
| 2026-08-11 | $145.05 | -0.41% | $145.04 | $147.22 | $144.05 | 978.70K |
| 2026-08-10 | $145.65 | -3.17% | $147.38 | $149.80 | $145.38 | 1.21M |
| 2026-08-07 | $150.42 | -0.71% | $151.53 | $156.18 | $150.26 | 1.30M |
| 2026-08-06 | $151.49 | +2.49% | $148.18 | $151.95 | $147.91 | 1.26M |
| 2026-08-05 | $147.81 | +3.13% | $150.00 | $150.27 | $143.50 | 1.55M |
| 2026-08-04 | $143.32 | +2.54% | $134.97 | $143.32 | $133.69 | 978.00K |
| 2026-08-03 | $139.77 | +1.36% | $142.63 | $144.40 | $137.49 | 602.20K |
| 2026-07-31 | $137.90 | +0.87% | $135.00 | $138.10 | $133.12 | 526.10K |
| 2026-07-30 | $136.71 | -5.58% | $139.00 | $140.50 | $132.01 | 790.60K |
| 2026-07-29 | $144.79 | +4.41% | $139.30 | $149.04 | $137.47 | 1.10M |
| 2026-07-28 | $138.68 | +6.55% | $132.83 | $138.96 | $132.32 | 1.08M |
| 2026-07-27 | $130.16 | +3.90% | $127.85 | $133.74 | $127.35 | 673.60K |
| 2026-07-24 | $125.27 | +3.87% | $120.94 | $125.59 | $120.81 | 467.50K |
| 2026-07-23 | $120.60 | -0.15% | $121.31 | $122.43 | $119.02 | 422.60K |
| 2026-07-22 | $120.78 | -2.50% | $124.91 | $124.91 | $119.50 | 399.70K |
| 2026-07-21 | $123.88 | -2.68% | $123.27 | $126.82 | $121.99 | 618.60K |
| 2026-07-20 | $127.29 | +1.02% | $124.96 | $128.27 | $123.21 | 493.00K |
| 2026-07-17 | $126.00 | -0.68% | $126.50 | $129.66 | $123.72 | 436.40K |
| 2026-07-16 | $126.86 | +3.10% | $125.59 | $128.88 | $123.92 | 659.10K |
| 2026-07-15 | $123.05 | -0.06% | $123.13 | $127.63 | $122.78 | 873.80K |
| 2026-07-14 | $123.13 | -1.10% | $119.10 | $124.71 | $118.68 | 604.40K |
| 2026-07-13 | $124.50 | +5.06% | $120.69 | $125.08 | $120.18 | 645.40K |
| 2026-07-10 | $118.50 | +1.61% | $118.61 | $120.00 | $116.61 | 579.00K |
| 2026-07-09 | $116.62 | +1.22% | $112.09 | $116.83 | $110.48 | 662.30K |
| 2026-07-08 | $115.21 | -3.05% | $118.15 | $118.15 | $114.72 | 725.40K |
| 2026-07-07 | $118.84 | +4.46% | $115.92 | $120.28 | $115.92 | 615.40K |
| 2026-07-06 | $113.77 | -1.16% | $113.50 | $115.53 | $112.70 | 1.83M |
| 2026-07-02 | $115.10 | +3.39% | $111.51 | $115.75 | $111.51 | 642.00K |
| 2026-07-01 | $111.33 | +6.51% | $107.64 | $112.36 | $107.50 | 693.10K |
| 2026-06-30 | $104.53 | -1.13% | $103.99 | $106.22 | $102.87 | 458.40K |
| 2026-06-29 | $105.73 | -0.58% | $107.88 | $109.39 | $105.28 | 764.60K |
| 2026-06-26 | $106.35 | +5.84% | $99.96 | $106.51 | $99.96 | 1.78M |
| 2026-06-25 | $100.48 | -3.19% | $103.10 | $104.43 | $100.21 | 509.70K |
| 2026-06-24 | $103.79 | +2.87% | $100.73 | $104.42 | $100.31 | 702.50K |
| 2026-06-23 | $100.89 | +1.39% | $101.54 | $103.30 | $99.94 | 840.00K |
| 2026-06-22 | $99.51 | -1.53% | $99.93 | $101.63 | $98.31 | 1.16M |
| 2026-06-18 | $101.06 | +0.55% | $99.92 | $101.38 | $98.64 | 1.31M |
| 2026-06-17 | $100.51 | -3.64% | $102.80 | $104.16 | $99.70 | 832.40K |
| 2026-06-16 | $104.31 | -2.45% | $107.83 | $108.43 | $103.71 | 696.60K |
| 2026-06-15 | $106.93 | -1.75% | $108.31 | $109.36 | $106.02 | 886.60K |
| 2026-06-12 | $108.84 | +0.56% | $108.12 | $109.31 | $105.77 | 1.33M |
| 2026-06-11 | $108.23 | -3.05% | $109.75 | $111.32 | $106.43 | 628.70K |
| 2026-06-10 | $111.64 | -1.33% | $112.05 | $113.76 | $110.71 | 540.10K |
| 2026-06-09 | $113.14 | +0.95% | $109.73 | $114.16 | $109.73 | 503.80K |
| 2026-06-08 | $112.07 | -1.23% | $111.67 | $113.47 | $110.23 | 450.60K |
| 2026-06-05 | $113.46 | +0.71% | $114.17 | $115.68 | $112.00 | 646.10K |
| 2026-06-04 | $112.66 | -0.14% | $116.35 | $117.89 | $112.57 | 402.40K |
| 2026-06-03 | $112.82 | -4.26% | $115.86 | $116.20 | $111.70 | 466.70K |
| 2026-06-02 | $117.84 | -3.80% | $118.39 | $118.39 | $113.31 | 617.70K |
| 2026-06-01 | $122.49 | +6.58% | $117.55 | $123.36 | $115.50 | 1.17M |
| 2026-05-29 | $114.93 | +3.65% | $110.88 | $117.04 | $110.31 | 846.40K |
| 2026-05-28 | $110.88 | +1.79% | $109.77 | $112.22 | $108.68 | 423.60K |
| 2026-05-27 | $108.93 | -0.65% | $108.94 | $111.78 | $107.90 | 693.60K |
| 2026-05-26 | $109.64 | -2.99% | $110.17 | $112.79 | $109.00 | 686.40K |