Skip to main content
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
117.95
-2.15 (-1.79%)
At close: Mar 9, 2026, 4:00 PM EDT
117.14
-0.81 (-0.69%)
After-hours: Mar 9, 2026, 7:31 PM EDT

Paylocity Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026120.72120.72115.68117.95117.95-1.79%661,266
Mar 6, 2026115.99120.35113.36120.10120.103.54%804,882
Mar 5, 2026114.86117.63114.70115.99115.991.31%840,929
Mar 4, 2026112.48114.71110.96114.49114.490.78%626,479
Mar 3, 2026107.02113.63105.41113.60113.605.38%925,633
Mar 2, 2026106.16110.84105.49107.80107.801.23%966,778
Feb 27, 2026110.31111.99102.51106.49106.49-5.44%1,040,923
Feb 26, 2026105.77113.36105.44112.62112.628.52%1,576,448
Feb 25, 2026103.66104.40101.99103.78103.780.62%996,618
Feb 24, 2026101.98104.52100.50103.14103.141.17%1,256,142
Feb 23, 2026104.67104.73100.90101.95101.95-3.51%727,722
Feb 20, 2026108.06109.75105.55105.66105.66-2.37%705,110
Feb 19, 2026108.94109.12107.00108.22108.22-1.03%646,039
Feb 18, 2026108.16109.92106.45109.35109.351.59%697,554
Feb 17, 2026107.08108.47105.05107.64107.640.48%880,949
Feb 13, 2026105.72108.31103.72107.13107.132.81%1,930,231
Feb 12, 2026106.90107.94101.40104.20104.20-3.23%1,782,506
Feb 11, 2026113.11114.10106.45107.68107.68-5.39%1,643,226
Feb 10, 2026112.61117.09112.61113.82113.821.34%1,503,996
Feb 9, 2026117.93119.03111.91112.31112.31-4.70%1,778,154
Feb 6, 2026125.67129.14113.70117.85117.85-7.24%2,097,239
Feb 5, 2026126.96129.40124.78127.05127.050.32%2,164,650
Feb 4, 2026125.56129.43123.71126.64126.64-0.49%1,225,064
Feb 3, 2026133.24133.24125.77127.26127.26-6.13%997,997
Feb 2, 2026135.56138.67133.83135.57135.570.44%811,450
Jan 30, 2026133.30135.56132.17134.98134.982.14%619,492
Jan 29, 2026139.29139.29131.07132.15132.15-6.07%872,378
Jan 28, 2026142.85143.78139.84140.69140.69-1.02%488,037
Jan 27, 2026144.83145.84141.53142.14142.14-2.32%362,137
Jan 26, 2026146.05146.95143.79145.52145.52-0.23%456,919
Jan 23, 2026147.37148.22144.82145.86145.86-1.05%387,755
Jan 22, 2026141.35148.70140.61147.41147.414.94%919,713
Jan 21, 2026138.21142.16138.21140.47140.472.04%700,081
Jan 20, 2026139.58140.57137.15137.66137.66-1.74%512,366
Jan 16, 2026142.68142.68139.00140.10140.10-1.09%547,675
Jan 15, 2026140.83142.41138.81141.65141.650.88%679,782
Jan 14, 2026144.36144.93139.75140.42140.42-2.98%510,896
Jan 13, 2026148.66149.30142.75144.74144.74-3.07%600,868
Jan 12, 2026149.07150.92148.15149.32149.32-0.71%623,292
Jan 9, 2026152.63153.19148.89150.39150.39-2.17%641,547
Jan 8, 2026152.63154.40150.00153.73153.730.33%615,884
Jan 7, 2026152.65154.38152.48153.23153.230.43%396,555
Jan 6, 2026149.44153.05149.01152.57152.571.58%528,036
Jan 5, 2026145.37150.83142.46150.19150.193.08%630,744
Jan 2, 2026151.75153.63145.45145.70145.70-4.46%582,327
Dec 31, 2025152.37153.65151.90152.50152.50-0.31%322,836
Dec 30, 2025153.01153.89152.84152.98152.98-0.55%242,295
Dec 29, 2025153.02154.72151.79153.82153.820.11%469,015
Dec 26, 2025152.13153.73152.11153.65153.650.87%261,739
Dec 24, 2025152.90152.92151.23152.32152.320.18%125,290
Dec 23, 2025153.25153.69150.32152.04152.04-1.17%599,030
Dec 22, 2025152.39154.52151.65153.84153.840.65%554,406
Dec 19, 2025152.09153.33149.99152.84152.840.76%1,373,757
Dec 18, 2025150.72152.55148.81151.69151.690.55%645,831
Dec 17, 2025151.28154.99149.71150.86150.860.77%777,738
Dec 16, 2025148.17150.50147.10149.71149.710.81%490,863
Dec 15, 2025150.85150.89147.12148.50148.50-1.58%638,690
Dec 12, 2025149.83152.18149.29150.89150.891.12%612,634
Dec 11, 2025146.05150.42146.05149.22149.222.75%832,212
Dec 10, 2025147.11148.15144.39145.23145.23-1.14%795,712
Dec 9, 2025147.41148.06145.76146.91146.91-0.05%321,544
Dec 8, 2025146.04148.19144.36146.98146.980.31%338,578
Dec 5, 2025146.08147.87145.31146.52146.520.15%433,280
Dec 4, 2025146.90147.45145.34146.30146.300.34%473,333
Dec 3, 2025146.05147.77145.14145.81145.81-0.03%731,101
Dec 2, 2025147.90148.32145.67145.86145.86-0.65%478,868
Dec 1, 2025146.85149.02146.46146.81146.81-0.35%434,208
Nov 28, 2025147.59148.24146.61147.33147.330.26%205,782
Nov 26, 2025147.23149.19146.51146.95146.95-0.94%383,135
Nov 25, 2025147.02149.65144.58148.35148.352.00%520,457
Nov 24, 2025149.05149.05145.15145.44145.44-2.38%567,855
Nov 21, 2025144.06149.42143.30148.98148.983.51%639,239
Nov 20, 2025144.55146.22142.65143.93143.93-0.10%1,108,845
Nov 19, 2025145.06145.09142.78144.07144.07-0.58%317,632
Nov 18, 2025145.68146.32143.05144.91144.91-0.28%396,005
Nov 17, 2025148.09148.28144.48145.32145.32-1.84%473,216
Nov 14, 2025147.00148.49145.32148.05148.05-0.17%613,477
Nov 13, 2025146.50148.83145.79148.30148.300.21%663,222
Nov 12, 2025148.76149.91147.10147.99147.99-0.60%828,391
Nov 11, 2025142.51149.05141.54148.88148.884.62%874,379
Nov 10, 2025143.48144.30140.56142.30142.300.30%1,081,572
Nov 7, 2025138.07142.73138.07141.88141.882.50%1,237,225
Nov 6, 2025143.82143.98135.46138.42138.42-4.84%1,498,880
Nov 5, 2025137.82148.74135.51145.46145.464.40%1,490,642
Nov 4, 2025142.31142.88137.66139.33139.33-1.05%895,758
Nov 3, 2025140.83142.66137.57140.81140.81-0.33%866,847
Oct 31, 2025140.61142.46140.07141.27141.270.11%724,785
Oct 30, 2025142.26143.36140.49141.11141.11-0.23%780,201
Oct 29, 2025148.03148.03140.56141.43141.43-5.27%894,675
Oct 28, 2025152.02152.02149.24149.30149.30-1.42%387,699
Oct 27, 2025152.31154.01151.17151.45151.45-0.56%440,116
Oct 24, 2025153.49154.05152.04152.31152.310.23%397,008
Oct 23, 2025151.98152.91151.08151.97151.97-0.01%297,926
Oct 22, 2025154.07155.29151.91151.98151.98-1.87%584,030
Oct 21, 2025150.94155.32150.64154.88154.882.09%324,994
Oct 20, 2025150.29152.63150.29151.71151.710.92%346,650
Oct 17, 2025148.64151.17148.64150.32150.321.20%419,652
Oct 16, 2025150.23150.86147.60148.54148.54-0.88%553,541
Oct 15, 2025151.48152.15148.54149.86149.86-0.93%488,586
Oct 14, 2025150.56152.50149.69151.27151.27-0.29%822,683