Paylocity Holding Corporation (BIT:1PCTY)
Italy
· Delayed Price · Currency is EUR 126.00
0.00 (0.00%)
At close: Dec 5, 2025
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Dec 4, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Dec 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Dec 2, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Dec 1, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Nov 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Nov 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Nov 26, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Nov 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 7.56% | - |
| Nov 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -8.46% | - |
| Nov 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Nov 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Nov 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Nov 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Nov 14, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Nov 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Nov 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.28% | - |
| Nov 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Nov 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Nov 6, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Nov 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 5.79% | - |
| Nov 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Oct 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Oct 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.38% | - |
| Oct 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Oct 24, 2025 | 132.00 | 132.00 | 132.00 | 131.00 | 131.00 | - | 8 |
| Oct 23, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Oct 22, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Oct 21, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Oct 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Oct 17, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Oct 16, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Oct 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 14, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Oct 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Oct 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Oct 8, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 7, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Oct 6, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 3, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Oct 2, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Oct 1, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Sep 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | - |
| Sep 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Sep 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Sep 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Sep 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Sep 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Sep 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Sep 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Sep 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Sep 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Sep 16, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78% | - |
| Sep 15, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Sep 12, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 11, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Sep 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Sep 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -3.31% | - |
| Sep 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Sep 5, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | - |
| Sep 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | - |
| Sep 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -2.63% | - |
| Sep 2, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Sep 1, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Aug 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Aug 26, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Aug 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | - |
| Aug 21, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 20, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 18, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 14, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 12, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 11, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 7, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 6, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Aug 4, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Aug 1, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -19.07% | - |
| Jul 31, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 18.29% | - |
| Jul 30, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Jul 29, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Jul 28, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Jul 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Jul 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Jul 23, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Jul 22, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Jul 18, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |