NASDAQ : PCTY
Paylocity Holding Corporation — Price history
Technology · Software - Application · United States
Last price 168.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paylocity Holding Corporation (PCTY) closed at 170.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 170.47 | 173.22 | 169.32 | 170.91 | 835,726 | +1.49% |
| 2026-10-29 | 167.69 | 168.74 | 165.315 | 168.4 | 492,422 | -0.06% |
| 2026-10-28 | 168.74 | 171.01 | 166.55 | 168.5 | 524,004 | -0.92% |
| 2026-10-27 | 175 | 176.488 | 169.655 | 170.07 | 784,309 | -3.62% |
| 2026-10-26 | 177.19 | 178.53 | 174.17 | 176.46 | 594,034 | -0.41% |
| 2026-10-23 | 177.26 | 178.24 | 174.99 | 177.19 | 456,926 | -0.27% |
| 2026-10-22 | 172.5 | 178.13 | 172.02 | 177.67 | 686,468 | +4.93% |
| 2026-10-21 | 169.74 | 171.81 | 168.32 | 169.33 | 507,197 | -0.43% |
| 2026-10-20 | 168.19 | 171.53 | 168.085 | 170.06 | 696,299 | +2.34% |
| 2026-10-19 | 164.98 | 167.17 | 164.958 | 166.17 | 436,957 | -0.09% |
| 2026-10-16 | 168.05 | 169.09 | 163.27 | 166.32 | 459,507 | +0.04% |
| 2026-10-15 | 159.81 | 166.475 | 159.81 | 166.25 | 744,349 | +4.49% |
| 2026-10-14 | 157.18 | 159.46 | 156.815 | 159.1 | 576,785 | +0.63% |
| 2026-10-13 | 155.73 | 158.565 | 155.73 | 158.11 | 527,870 | +1.33% |
| 2026-10-12 | 155.97 | 157.97 | 155.17 | 156.03 | 500,225 | +1.34% |
| 2026-10-09 | 153.72 | 155.31 | 152.54 | 153.96 | 445,900 | +0.61% |
| 2026-10-08 | 148.1 | 153.15 | 148.1 | 153.02 | 712,345 | +3.38% |
| 2026-10-07 | 146.55 | 149.93 | 146.08 | 148.02 | 571,067 | +1.27% |
| 2026-10-06 | 147.18 | 148.65 | 145.315 | 146.16 | 526,349 | -0.83% |
| 2026-10-05 | 145.57 | 147.67 | 144.485 | 147.39 | 556,937 | +2.02% |
| 2026-10-02 | 147.29 | 149 | 144.26 | 144.47 | 560,473 | -1.45% |
| 2026-10-01 | 145.64 | 148.57 | 144.55 | 146.6 | 768,654 | +2.83% |
| 2026-09-30 | 142.19 | 143.465 | 141.05 | 142.57 | 571,612 | +0.27% |
| 2026-09-29 | 143.33 | 144.35 | 139.42 | 142.19 | 621,955 | -0.37% |
| 2026-09-28 | 141.85 | 145.02 | 140.55 | 142.72 | 797,336 | -0.44% |
| 2026-09-25 | 143.6 | 148.09 | 142.553 | 143.35 | 746,441 | -0.20% |
| 2026-09-24 | 145.35 | 146.35 | 142.76 | 143.64 | 595,272 | +0.04% |
| 2026-09-23 | 145.97 | 145.97 | 141.65 | 143.58 | 834,694 | -1.46% |
| 2026-09-22 | 146.92 | 147.13 | 143.25 | 145.71 | 779,746 | +0.89% |
| 2026-09-21 | 143.12 | 145.055 | 142.1 | 144.42 | 639,297 | +0.48% |
| 2026-09-18 | 144.22 | 145.78 | 143.305 | 143.73 | 1,181,463 | -1.71% |
| 2026-09-17 | 146.61 | 148.699 | 144.64 | 146.23 | 637,337 | -0.74% |
| 2026-09-16 | 144.37 | 148.675 | 143.62 | 147.32 | 590,199 | +0.07% |
| 2026-09-15 | 146.25 | 148.71 | 145.47 | 147.22 | 539,986 | -0.51% |
| 2026-09-14 | 146.99 | 148.659 | 144.76 | 147.97 | 762,138 | +4.45% |
| 2026-09-11 | 142.97 | 144.102 | 140.89 | 141.66 | 608,262 | -0.84% |
| 2026-09-10 | 144.03 | 144.97 | 142.235 | 142.86 | 682,009 | +0.53% |
| 2026-09-09 | 143.1 | 143.83 | 140.39 | 142.1 | 562,367 | -1.00% |
| 2026-09-08 | 150.95 | 151.57 | 143.29 | 143.53 | 611,517 | -5.73% |
| 2026-09-04 | 152.37 | 153.2 | 148.39 | 152.25 | 566,124 | -1.41% |
| 2026-09-03 | 157.56 | 159.35 | 153.58 | 154.43 | 469,113 | -0.11% |
| 2026-09-02 | 155.52 | 156.22 | 153.46 | 154.6 | 376,462 | -0.91% |
| 2026-09-01 | 158.08 | 161.93 | 155.39 | 156.02 | 560,715 | -2.62% |
| 2026-08-31 | 156.65 | 160.73 | 156.24 | 160.22 | 1,039,443 | +1.45% |
| 2026-08-28 | 157.82 | 159.265 | 157.38 | 157.93 | 459,551 | -0.14% |
| 2026-08-27 | 156.76 | 158.81 | 153.53 | 158.15 | 599,372 | +4.02% |
| 2026-08-26 | 149.65 | 153.69 | 149.27 | 152.04 | 336,826 | -0.13% |
| 2026-08-25 | 150.27 | 154.45 | 150.27 | 152.24 | 407,109 | -0.14% |
| 2026-08-24 | 153.25 | 155.7 | 151.215 | 152.45 | 575,011 | -0.58% |
| 2026-08-21 | 151.79 | 153.89 | 150.035 | 153.34 | 408,795 | +0.64% |
| 2026-08-20 | 149.62 | 154.1 | 149.405 | 152.36 | 404,558 | +2.04% |
| 2026-08-19 | 147.55 | 151.34 | 147 | 149.31 | 799,810 | +1.35% |
| 2026-08-18 | 148.03 | 149.89 | 146.36 | 147.32 | 522,587 | +1.27% |
| 2026-08-17 | 145.31 | 146.265 | 143.58 | 145.47 | 440,179 | -1.90% |
| 2026-08-14 | 153.4 | 154.085 | 146.775 | 148.28 | 687,185 | -2.90% |
| 2026-08-13 | 143.79 | 153.075 | 142.51 | 152.71 | 1,057,466 | +4.83% |
| 2026-08-12 | 141.06 | 146.12 | 140.02 | 145.67 | 858,808 | +0.43% |
| 2026-08-11 | 145.04 | 147.22 | 144.055 | 145.05 | 978,666 | -0.41% |
| 2026-08-10 | 147.38 | 149.8 | 145.38 | 145.65 | 1,213,505 | -3.17% |
| 2026-08-07 | 151.53 | 156.18 | 150.26 | 150.42 | 1,300,235 | -0.71% |
| 2026-08-06 | 148.18 | 151.95 | 147.91 | 151.49 | 1,258,096 | +2.49% |
| 2026-08-05 | 150 | 150.27 | 143.5 | 147.81 | 1,552,811 | +3.13% |
| 2026-08-04 | 134.97 | 143.32 | 133.693 | 143.32 | 978,098 | +2.54% |
| 2026-08-03 | 142.63 | 144.4 | 137.495 | 139.77 | 602,273 | +1.36% |
| 2026-07-31 | 135 | 138.095 | 133.12 | 137.895 | 526,149 | +0.87% |
| 2026-07-30 | 139 | 140.5 | 132.01 | 136.71 | 791,140 | -5.58% |
| 2026-07-29 | 139.3 | 149.045 | 137.47 | 144.79 | 1,098,411 | +4.41% |
| 2026-07-28 | 132.83 | 138.96 | 132.32 | 138.68 | 1,083,072 | +6.55% |
| 2026-07-27 | 127.85 | 133.74 | 127.345 | 130.16 | 673,632 | +3.90% |
| 2026-07-24 | 120.94 | 125.59 | 120.805 | 125.27 | 467,546 | +3.87% |
| 2026-07-23 | 121.31 | 122.43 | 119.021 | 120.6 | 422,610 | -0.15% |
| 2026-07-22 | 124.91 | 124.91 | 119.505 | 120.78 | 399,663 | -2.50% |
| 2026-07-21 | 123.27 | 126.82 | 121.99 | 123.88 | 618,650 | -2.68% |
| 2026-07-20 | 124.96 | 128.275 | 123.21 | 127.29 | 492,975 | +1.02% |
| 2026-07-17 | 126.5 | 129.66 | 123.72 | 126 | 436,385 | -0.68% |
| 2026-07-16 | 125.59 | 128.88 | 123.915 | 126.86 | 659,106 | +3.10% |
| 2026-07-15 | 123.13 | 127.63 | 122.78 | 123.05 | 873,777 | -0.06% |
| 2026-07-14 | 119.1 | 124.71 | 118.68 | 123.13 | 604,399 | -1.10% |
| 2026-07-13 | 120.69 | 125.08 | 120.18 | 124.5 | 645,426 | +5.06% |
| 2026-07-10 | 118.61 | 120 | 116.61 | 118.5 | 579,034 | +1.61% |
| 2026-07-09 | 112.09 | 116.835 | 110.48 | 116.62 | 662,293 | +1.22% |
| 2026-07-08 | 118.15 | 118.15 | 114.72 | 115.21 | 725,419 | -3.05% |
| 2026-07-07 | 115.92 | 120.28 | 115.92 | 118.84 | 615,432 | +4.46% |
| 2026-07-06 | 113.5 | 115.53 | 112.7 | 113.77 | 1,826,562 | -1.16% |
| 2026-07-02 | 111.51 | 115.75 | 111.51 | 115.1 | 642,016 | +3.39% |
| 2026-07-01 | 107.64 | 112.356 | 107.505 | 111.33 | 693,487 | +6.51% |
| 2026-06-30 | 103.99 | 106.22 | 102.87 | 104.53 | 458,432 | -1.13% |
| 2026-06-29 | 107.88 | 109.39 | 105.28 | 105.73 | 764,647 | -0.58% |
| 2026-06-26 | 99.96 | 106.51 | 99.96 | 106.35 | 1,782,891 | +5.84% |
| 2026-06-25 | 103.1 | 104.43 | 100.21 | 100.48 | 509,750 | -3.19% |
| 2026-06-24 | 100.73 | 104.42 | 100.31 | 103.79 | 702,459 | +2.87% |
| 2026-06-23 | 101.54 | 103.3 | 99.94 | 100.89 | 840,034 | +1.39% |
| 2026-06-22 | 99.93 | 101.63 | 98.314 | 99.51 | 1,156,772 | -1.53% |
| 2026-06-18 | 99.92 | 101.38 | 98.64 | 101.06 | 1,310,228 | +0.55% |
| 2026-06-17 | 102.8 | 104.16 | 99.7 | 100.51 | 832,449 | -3.64% |
| 2026-06-16 | 107.83 | 108.43 | 103.715 | 104.31 | 696,603 | -2.45% |
| 2026-06-15 | 108.31 | 109.36 | 106.02 | 106.93 | 886,637 | -1.75% |
| 2026-06-12 | 108.12 | 109.31 | 105.77 | 108.84 | 1,327,759 | +0.56% |
| 2026-06-11 | 109.75 | 111.32 | 106.43 | 108.23 | 628,651 | -3.05% |
| 2026-06-10 | 112.05 | 113.76 | 110.715 | 111.64 | 540,087 | -1.33% |
| 2026-06-09 | 109.73 | 114.16 | 109.73 | 113.14 | 503,822 | +0.95% |
| 2026-06-08 | 111.67 | 113.47 | 110.23 | 112.07 | 450,589 | -1.23% |
| 2026-06-05 | 114.17 | 115.68 | 112 | 113.46 | 646,084 | +0.71% |
| 2026-06-04 | 116.35 | 117.89 | 112.57 | 112.66 | 402,369 | -0.14% |
| 2026-06-03 | 115.865 | 116.2 | 111.7 | 112.82 | 466,659 | -4.26% |
| 2026-06-02 | 118.39 | 118.39 | 113.31 | 117.84 | 617,676 | -3.80% |
| 2026-06-01 | 117.55 | 123.365 | 115.5 | 122.49 | 1,171,268 | +6.58% |
| 2026-05-29 | 110.88 | 117.04 | 110.31 | 114.93 | 846,405 | +3.65% |
| 2026-05-28 | 109.77 | 112.22 | 108.68 | 110.88 | 423,574 | +1.79% |
| 2026-05-27 | 108.94 | 111.78 | 107.9 | 108.93 | 693,630 | -0.65% |
| 2026-05-26 | 110.17 | 112.79 | 109 | 109.64 | 686,419 | -2.99% |
| 2026-05-22 | 112.04 | 114.61 | 111.315 | 113.02 | 436,740 | +1.16% |
| 2026-05-21 | 112.4 | 112.84 | 109.08 | 111.72 | 544,510 | -0.92% |
| 2026-05-20 | 111.08 | 113.52 | 106.66 | 112.76 | 659,013 | -0.41% |
| 2026-05-19 | 115.05 | 118.3 | 113.065 | 113.22 | 886,484 | +0.22% |
| 2026-05-18 | 107.1 | 113.55 | 106.55 | 112.97 | 936,097 | +5.46% |
| 2026-05-15 | 105.4 | 110.465 | 105.4 | 107.12 | 677,151 | +3.07% |
| 2026-05-14 | 104.21 | 106.83 | 102.75 | 103.93 | 771,550 | -0.29% |
| 2026-05-13 | 105.9 | 107.418 | 102.19 | 104.23 | 948,442 | -2.91% |
| 2026-05-12 | 110.19 | 111.22 | 106.63 | 107.35 | 979,313 | -2.30% |